Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0700 -0,0033 (-0,31%) Petróleo Brent
89,34 +0,33 (+0,37%) Oro
2.351,00 +8,50 (+0,36%) Bitcoin EUR
59.900,34 -546,82 (-0,90%)
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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00360000 | 2024-04-17 12:30PM EDT | 2024-04-26 | 492.25 | 510.75 | 522.65 | 0.00 | - | 1 | 5 | 1,003.03% |
| NVDA240517C00360000 | 2024-04-24 3:20PM EDT | 2024-05-17 | 441.71 | 514.80 | 522.40 | 0.00 | - | 1 | 70 | 168.02% |
| NVDA240621C00360000 | 2024-04-24 3:20PM EDT | 2024-06-21 | 443.88 | 517.00 | 524.85 | 0.00 | - | 1 | 617 | 123.38% |
| NVDA240719C00360000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 482.00 | 521.10 | 525.15 | 0.00 | - | 1 | 36 | 110.63% |
| NVDA240816C00360000 | 2024-04-24 11:05AM EDT | 2024-08-16 | 467.29 | 516.00 | 530.70 | 0.00 | - | 1 | 6 | 96.69% |
| NVDA240920C00360000 | 2024-04-22 10:28AM EDT | 2024-09-20 | 418.00 | 525.50 | 529.95 | 0.00 | - | 5 | 118 | 95.22% |
| NVDA241018C00360000 | 2024-04-16 1:23PM EDT | 2024-10-18 | 527.92 | 526.50 | 532.20 | 0.00 | - | 2 | 0 | 90.42% |
| NVDA241115C00360000 | 2024-04-19 3:36PM EDT | 2024-11-15 | 419.65 | 528.95 | 534.40 | 0.00 | - | 2 | 6 | 87.80% |
| NVDA241220C00360000 | 2024-04-26 10:55AM EDT | 2024-12-20 | 529.95 | 529.00 | 538.05 | +67.95 | +14.71% | 2 | 146 | 83.75% |
| NVDA250117C00360000 | 2024-04-25 9:41AM EDT | 2025-01-17 | 458.32 | 532.30 | 541.50 | 0.00 | - | 1 | 315 | 83.47% |
| NVDA250221C00360000 | 2024-03-21 9:30AM EDT | 2025-02-21 | 584.65 | 422.10 | 430.10 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA250321C00360000 | 2024-04-19 2:35PM EDT | 2025-03-21 | 451.00 | 535.70 | 545.35 | 0.00 | - | 31 | 32 | 78.89% |
| NVDA250620C00360000 | 2024-04-09 2:27PM EDT | 2025-06-20 | 517.84 | 544.70 | 551.55 | 0.00 | - | 4 | 354 | 76.34% |
| NVDA251219C00360000 | 2024-04-09 2:39PM EDT | 2025-12-19 | 528.80 | 558.70 | 566.40 | 0.00 | - | 1 | 387 | 73.01% |
| NVDA260116C00360000 | 2024-04-05 9:44AM EDT | 2026-01-16 | 560.00 | 558.35 | 569.35 | 0.00 | - | 1 | 88 | 72.14% |
| NVDA260618C00360000 | 2024-04-02 11:38AM EDT | 2026-06-18 | 590.70 | 568.65 | 579.90 | 0.00 | - | 12 | 14 | 70.10% |
| NVDA261218C00360000 | 2024-04-24 3:04PM EDT | 2026-12-18 | 507.25 | 583.30 | 590.75 | 0.00 | - | 2 | 27 | 68.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00360000 | 2024-04-26 12:56PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 475.00% |
| NVDA240503P00360000 | 2024-04-26 11:21AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.03 | 0.00 | - | 112 | 11 | 182.81% |
| NVDA240510P00360000 | 2024-04-23 10:05AM EDT | 2024-05-10 | 0.05 | 0.01 | 0.05 | 0.00 | - | 50 | 68 | 137.50% |
| NVDA240517P00360000 | 2024-04-25 1:59PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.12 | 0.00 | - | 9 | 1,555 | 122.66% |
| NVDA240524P00360000 | 2024-04-26 12:23PM EDT | 2024-05-24 | 0.11 | 0.05 | 0.15 | +0.05 | +83.33% | 46 | 3 | 109.77% |
| NVDA240531P00360000 | 2024-04-26 11:30AM EDT | 2024-05-31 | 0.15 | 0.01 | 0.47 | -0.11 | -42.31% | 1 | 2 | 107.42% |
| NVDA240621P00360000 | 2024-04-26 11:02AM EDT | 2024-06-21 | 0.32 | 0.32 | 0.46 | -0.28 | -46.67% | 2 | 1,762 | 89.99% |
| NVDA240719P00360000 | 2024-04-26 9:52AM EDT | 2024-07-19 | 0.53 | 0.41 | 0.59 | +0.01 | +1.92% | 37 | 252 | 75.88% |
| NVDA240816P00360000 | 2024-04-24 3:36PM EDT | 2024-08-16 | 0.75 | 0.59 | 0.85 | -0.14 | -13.59% | 1 | 101 | 68.85% |
| NVDA240920P00360000 | 2024-04-26 3:19PM EDT | 2024-09-20 | 1.22 | 1.12 | 1.30 | -0.13 | -9.63% | 15 | 1,848 | 64.49% |
| NVDA241018P00360000 | 2024-04-19 3:53PM EDT | 2024-10-18 | 2.68 | 1.29 | 1.77 | 0.00 | - | 50 | 27 | 61.18% |
| NVDA241115P00360000 | 2024-04-25 9:55AM EDT | 2024-11-15 | 2.41 | 1.78 | 2.30 | 0.00 | - | 1 | 98 | 59.38% |
| NVDA241220P00360000 | 2024-04-25 11:07AM EDT | 2024-12-20 | 3.20 | 2.65 | 3.05 | 0.00 | - | 1 | 622 | 57.94% |
| NVDA250117P00360000 | 2024-04-26 10:27AM EDT | 2025-01-17 | 3.50 | 3.15 | 3.55 | -0.25 | -6.67% | 1 | 2,801 | 56.37% |
| NVDA250221P00360000 | 2024-04-19 2:30PM EDT | 2025-02-21 | 5.50 | 3.40 | 4.85 | 0.00 | - | 1 | 15 | 55.03% |
| NVDA250321P00360000 | 2024-04-22 9:35AM EDT | 2025-03-21 | 6.96 | 4.05 | 5.55 | 0.00 | - | 1 | 15 | 54.17% |
| NVDA250620P00360000 | 2024-04-19 3:00PM EDT | 2025-06-20 | 10.65 | 6.55 | 7.95 | 0.00 | - | 11 | 3,396 | 52.13% |
| NVDA251219P00360000 | 2024-04-24 11:59AM EDT | 2025-12-19 | 13.85 | 12.50 | 13.15 | 0.00 | - | 15 | 463 | 49.99% |
| NVDA260116P00360000 | 2024-04-25 1:56PM EDT | 2026-01-16 | 14.45 | 13.25 | 14.00 | 0.00 | - | 5 | 122 | 49.65% |
| NVDA260618P00360000 | 2024-04-17 1:53PM EDT | 2026-06-18 | 18.25 | 17.60 | 18.15 | 0.00 | - | 2 | 74 | 47.74% |
| NVDA261218P00360000 | 2024-04-09 10:52AM EDT | 2026-12-18 | 25.90 | 22.35 | 23.45 | 0.00 | - | 1 | 28 | 46.28% |
© 2024 Yahoo. Todos los derechos reservados.