Mercados españoles abiertos en 4 hrs 6 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.780,35 +151,87 (+0,40%) Dólar/Euro
1,0726 -0,0007 (-0,06%) Petróleo Brent
89,30 +0,29 (+0,33%) Bitcoin EUR
60.135,57 +229,80 (+0,38%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:350.00
Opciones de comprapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00350000 | 2024-04-24 12:48PM EDT | 2024-04-26 | 468.70 | 474.95 | 477.65 | +13.63 | +3.00% | 55 | 55 | 775.68% |
| NVDA240510C00350000 | 2024-04-24 12:48PM EDT | 2024-05-10 | 455.93 | 475.50 | 478.55 | 0.00 | - | 1 | 2 | 183.50% |
| NVDA240517C00350000 | 2024-04-22 3:48PM EDT | 2024-05-17 | 447.00 | 476.20 | 478.65 | 0.00 | - | 1 | 82 | 160.99% |
| NVDA240524C00350000 | 2024-04-25 9:39AM EDT | 2024-05-24 | 445.70 | 475.85 | 480.30 | -15.93 | -3.45% | 1 | 1 | 150.15% |
| NVDA240531C00350000 | 2024-04-19 12:24PM EDT | 2024-05-31 | 457.85 | 475.95 | 481.00 | 0.00 | - | 1 | 2 | 139.21% |
| NVDA240621C00350000 | 2024-04-23 3:11PM EDT | 2024-06-21 | 477.01 | 478.20 | 481.15 | 0.00 | - | 4 | 602 | 119.30% |
| NVDA240719C00350000 | 2024-04-23 9:52AM EDT | 2024-07-19 | 465.40 | 479.30 | 483.30 | 0.00 | - | 1 | 17 | 105.22% |
| NVDA240816C00350000 | 2024-04-23 9:52AM EDT | 2024-08-16 | 467.19 | 481.00 | 485.55 | 0.00 | - | 1 | 4 | 97.75% |
| NVDA240920C00350000 | 2024-04-19 1:57PM EDT | 2024-09-20 | 456.00 | 483.60 | 487.90 | 0.00 | - | 1 | 136 | 91.45% |
| NVDA241018C00350000 | 2024-03-27 3:47PM EDT | 2024-10-18 | 564.18 | 485.25 | 490.20 | 0.00 | - | 1 | 1 | 87.77% |
| NVDA241115C00350000 | 2024-04-19 10:18AM EDT | 2024-11-15 | 489.20 | 487.50 | 492.25 | 0.00 | - | 1 | 5 | 85.17% |
| NVDA241220C00350000 | 2024-04-19 2:33PM EDT | 2024-12-20 | 449.00 | 490.25 | 494.85 | 0.00 | - | 2 | 189 | 82.55% |
| NVDA250117C00350000 | 2024-04-19 2:19PM EDT | 2025-01-17 | 458.53 | 490.60 | 497.00 | 0.00 | - | 2 | 926 | 79.72% |
| NVDA250221C00350000 | 2024-04-19 2:44PM EDT | 2025-02-21 | 446.63 | 493.45 | 500.15 | 0.00 | - | 1 | 5 | 78.44% |
| NVDA250321C00350000 | 2024-04-05 9:43AM EDT | 2025-03-21 | 544.90 | 495.20 | 502.20 | 0.00 | - | 1 | 3 | 77.05% |
| NVDA250620C00350000 | 2024-04-19 3:00PM EDT | 2025-06-20 | 448.98 | 502.45 | 509.85 | 0.00 | - | 1 | 248 | 74.73% |
| NVDA251219C00350000 | 2024-04-22 1:26PM EDT | 2025-12-19 | 487.15 | 515.60 | 524.10 | 0.00 | - | 1 | 313 | 71.42% |
| NVDA260116C00350000 | 2024-04-23 10:16AM EDT | 2026-01-16 | 509.08 | 517.75 | 526.60 | 0.00 | - | 4 | 143 | 71.23% |
| NVDA260618C00350000 | 2024-03-18 3:01PM EDT | 2026-06-18 | 591.85 | 539.40 | 552.45 | 0.00 | - | 1 | 49 | 76.17% |
| NVDA261218C00350000 | 2024-04-23 10:51AM EDT | 2026-12-18 | 538.15 | 535.40 | 551.95 | 0.00 | - | 2 | 302 | 67.56% |
Opciones de ventapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00350000 | 2024-04-22 10:48AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 83 | 450.00% |
| NVDA240503P00350000 | 2024-04-24 9:55AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 18 | 177.34% |
| NVDA240510P00350000 | 2024-04-23 10:43AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 20 | 132.03% |
| NVDA240517P00350000 | 2024-04-25 3:02PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.12 | 0.00 | - | 3 | 1,770 | 118.56% |
| NVDA240524P00350000 | 2024-04-25 3:41PM EDT | 2024-05-24 | 0.12 | 0.02 | 0.21 | +0.02 | +20.00% | 2,011 | 20 | 108.01% |
| NVDA240531P00350000 | 2024-04-24 1:51PM EDT | 2024-05-31 | 0.15 | 0.09 | 0.22 | 0.00 | - | 11 | 16 | 99.80% |
| NVDA240621P00350000 | 2024-04-25 9:32AM EDT | 2024-06-21 | 0.33 | 0.30 | 0.38 | -0.02 | -5.71% | 21 | 5,662 | 86.23% |
| NVDA240719P00350000 | 2024-04-25 1:34PM EDT | 2024-07-19 | 0.45 | 0.44 | 0.59 | -0.19 | -29.69% | 1 | 749 | 74.15% |
| NVDA240816P00350000 | 2024-04-25 2:13PM EDT | 2024-08-16 | 0.67 | 0.61 | 0.79 | 0.00 | - | 31 | 219 | 66.82% |
| NVDA240920P00350000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 1.11 | 1.10 | 1.21 | -0.17 | -13.28% | 10 | 1,880 | 62.48% |
| NVDA241018P00350000 | 2024-04-22 10:58AM EDT | 2024-10-18 | 2.16 | 1.40 | 1.56 | 0.00 | - | 2 | 183 | 59.40% |
| NVDA241115P00350000 | 2024-04-23 9:58AM EDT | 2024-11-15 | 2.13 | 1.85 | 2.05 | 0.00 | - | 4 | 102 | 57.57% |
| NVDA241220P00350000 | 2024-04-25 9:59AM EDT | 2024-12-20 | 2.81 | 2.71 | 2.91 | -0.19 | -6.33% | 12 | 1,168 | 56.49% |
| NVDA250117P00350000 | 2024-04-25 12:33PM EDT | 2025-01-17 | 3.50 | 3.25 | 3.45 | -0.10 | -2.78% | 1 | 4,581 | 55.13% |
| NVDA250221P00350000 | 2024-04-23 12:41PM EDT | 2025-02-21 | 4.20 | 3.95 | 4.30 | 0.00 | - | 2 | 92 | 53.85% |
| NVDA250321P00350000 | 2024-04-25 12:08PM EDT | 2025-03-21 | 4.97 | 4.60 | 4.95 | -0.18 | -3.50% | 10 | 130 | 52.99% |
| NVDA250620P00350000 | 2024-04-24 3:57PM EDT | 2025-06-20 | 8.00 | 7.00 | 7.40 | +0.25 | +3.23% | 1 | 1,395 | 51.05% |
| NVDA251219P00350000 | 2024-04-23 11:49AM EDT | 2025-12-19 | 13.14 | 11.90 | 13.40 | 0.00 | - | 3 | 1,498 | 49.41% |
| NVDA260116P00350000 | 2024-04-25 3:09PM EDT | 2026-01-16 | 13.30 | 13.10 | 13.60 | -0.90 | -6.34% | 57 | 1,947 | 48.49% |
| NVDA260618P00350000 | 2024-04-25 3:20PM EDT | 2026-06-18 | 17.45 | 17.30 | 17.90 | -1.45 | -7.67% | 30 | 377 | 46.86% |
| NVDA261218P00350000 | 2024-04-25 2:26PM EDT | 2026-12-18 | 23.25 | 21.90 | 23.10 | -0.25 | -1.06% | 2 | 337 | 45.47% |
© 2024 Yahoo. Todos los derechos reservados.