Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,32 +0,31 (+0,35%) Oro
2.349,00 +6,50 (+0,28%) Bitcoin EUR
59.763,11 -821,99 (-1,36%)
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:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00370000 | 2024-04-26 12:45PM EDT | 2024-04-26 | 504.61 | 500.60 | 512.65 | +48.26 | +10.58% | 1 | 1 | 975.20% |
| NVDA240517C00370000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 457.75 | 502.35 | 514.80 | 0.00 | - | 1 | 90 | 162.74% |
| NVDA240531C00370000 | 2024-04-18 12:43PM EDT | 2024-05-31 | 488.05 | 501.95 | 515.50 | 0.00 | - | - | 1 | 129.35% |
| NVDA240621C00370000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 432.00 | 507.00 | 515.00 | 0.00 | - | 2 | 3,115 | 120.37% |
| NVDA240719C00370000 | 2024-04-25 1:48PM EDT | 2024-07-19 | 466.62 | 506.00 | 518.95 | 0.00 | - | 1 | 105 | 105.05% |
| NVDA240816C00370000 | 2024-03-26 9:56AM EDT | 2024-08-16 | 591.52 | 449.15 | 453.90 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240920C00370000 | 2024-04-09 3:39PM EDT | 2024-09-20 | 489.90 | 509.45 | 523.45 | 0.00 | - | 11 | 70 | 89.86% |
| NVDA241115C00370000 | 2024-04-19 2:17PM EDT | 2024-11-15 | 431.94 | 516.95 | 525.65 | 0.00 | - | 1 | 24 | 84.85% |
| NVDA241220C00370000 | 2024-04-26 10:55AM EDT | 2024-12-20 | 516.84 | 520.10 | 530.70 | +48.33 | +10.32% | 2 | 107 | 83.98% |
| NVDA250117C00370000 | 2024-04-10 3:05PM EDT | 2025-01-17 | 514.44 | 519.00 | 534.00 | 0.00 | - | 10 | 913 | 80.77% |
| NVDA250321C00370000 | 2024-04-15 11:53AM EDT | 2025-03-21 | 544.55 | 526.75 | 536.60 | 0.00 | - | 5 | 7 | 77.94% |
| NVDA250620C00370000 | 2024-04-19 2:45PM EDT | 2025-06-20 | 435.78 | 533.55 | 544.65 | 0.00 | - | 2 | 280 | 75.11% |
| NVDA251219C00370000 | 2024-04-19 12:27PM EDT | 2025-12-19 | 483.11 | 548.75 | 558.60 | 0.00 | - | 1 | 378 | 71.79% |
| NVDA260116C00370000 | 2024-03-04 10:56AM EDT | 2026-01-16 | 526.13 | 562.40 | 570.45 | 0.00 | - | 1 | 55 | 77.32% |
| NVDA260618C00370000 | 2024-04-19 2:38PM EDT | 2026-06-18 | 474.00 | 561.05 | 572.75 | 0.00 | - | 4 | 44 | 69.59% |
| NVDA261218C00370000 | 2024-04-05 3:59PM EDT | 2026-12-18 | 581.27 | 570.00 | 587.35 | 0.00 | - | 1 | 24 | 67.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00370000 | 2024-04-26 12:56PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 611 | 456.25% |
| NVDA240503P00370000 | 2024-04-26 2:38PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 33 | 162.50% |
| NVDA240510P00370000 | 2024-04-25 10:10AM EDT | 2024-05-10 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 24 | 133.59% |
| NVDA240517P00370000 | 2024-04-26 12:46PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 1 | 531 | 108.59% |
| NVDA240524P00370000 | 2024-04-26 2:32PM EDT | 2024-05-24 | 0.11 | 0.06 | 0.15 | 0.00 | - | 10 | 0 | 107.03% |
| NVDA240531P00370000 | 2024-04-17 10:14AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.51 | 0.00 | - | - | 1 | 104.98% |
| NVDA240621P00370000 | 2024-04-26 3:33PM EDT | 2024-06-21 | 0.39 | 0.33 | 0.41 | -0.09 | -18.75% | 105 | 8,463 | 86.87% |
| NVDA240719P00370000 | 2024-04-23 9:37AM EDT | 2024-07-19 | 0.64 | 0.46 | 0.64 | 0.00 | - | 1 | 328 | 74.56% |
| NVDA240816P00370000 | 2024-04-24 12:25PM EDT | 2024-08-16 | 0.96 | 0.75 | 0.94 | 0.00 | - | 2 | 65 | 68.26% |
| NVDA240920P00370000 | 2024-04-26 3:48PM EDT | 2024-09-20 | 1.36 | 1.22 | 1.47 | -0.12 | -8.11% | 1 | 1,377 | 63.61% |
| NVDA241018P00370000 | 2024-04-24 1:31PM EDT | 2024-10-18 | 1.94 | 1.35 | 1.96 | 0.00 | - | 10 | 24 | 60.14% |
| NVDA241115P00370000 | 2024-04-19 3:47PM EDT | 2024-11-15 | 4.05 | 1.83 | 2.60 | 0.00 | - | 1 | 126 | 58.46% |
| NVDA241220P00370000 | 2024-04-24 2:12PM EDT | 2024-12-20 | 3.90 | 2.74 | 3.55 | 0.00 | - | 4 | 898 | 57.28% |
| NVDA250117P00370000 | 2024-04-23 2:20PM EDT | 2025-01-17 | 4.15 | 3.35 | 4.05 | 0.00 | - | 1 | 1,262 | 55.77% |
| NVDA250221P00370000 | 2024-04-24 12:51PM EDT | 2025-02-21 | 5.59 | 3.85 | 5.30 | 0.00 | - | 4 | 24 | 54.55% |
| NVDA250321P00370000 | 2024-04-24 3:44PM EDT | 2025-03-21 | 6.50 | 5.20 | 6.05 | 0.00 | - | 1 | 18 | 54.33% |
| NVDA250620P00370000 | 2024-04-22 9:47AM EDT | 2025-06-20 | 10.60 | 7.20 | 8.65 | 0.00 | - | 1 | 243 | 51.68% |
| NVDA251219P00370000 | 2024-04-04 12:55PM EDT | 2025-12-19 | 12.93 | 13.55 | 14.25 | 0.00 | - | 40 | 567 | 49.65% |
| NVDA260116P00370000 | 2024-04-22 10:39AM EDT | 2026-01-16 | 19.02 | 14.35 | 15.15 | 0.00 | - | 10 | 195 | 49.32% |
| NVDA260618P00370000 | 2024-04-26 2:02PM EDT | 2026-06-18 | 19.60 | 19.05 | 19.65 | -2.67 | -11.99% | 1 | 28 | 47.51% |
| NVDA261218P00370000 | 2024-04-22 10:39AM EDT | 2026-12-18 | 30.06 | 23.90 | 25.40 | 0.00 | - | 9 | 62 | 46.16% |
© 2024 Yahoo. Todos los derechos reservados.