Mercados españoles abiertos en 7 hrs 9 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0701 0,0000 (-0,00%) Petróleo Brent
88,05 +0,03 (+0,03%) Bitcoin EUR
60.050,27 -2.011,70 (-3,24%)
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:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00430000 | 2024-04-22 10:42AM EDT | 2024-04-26 | 352.33 | 365.35 | 368.65 | 0.00 | - | 4 | 2 | 265.23% |
| NVDA240503C00430000 | 2024-04-22 10:42AM EDT | 2024-05-03 | 352.92 | 365.95 | 369.00 | 0.00 | - | 2 | 3 | 166.55% |
| NVDA240517C00430000 | 2024-04-23 2:09PM EDT | 2024-05-17 | 398.00 | 367.25 | 369.95 | 0.00 | - | 2 | 407 | 123.90% |
| NVDA240524C00430000 | 2024-04-12 2:19PM EDT | 2024-05-24 | 458.00 | 367.10 | 371.65 | 0.00 | - | 1 | 3 | 115.80% |
| NVDA240621C00430000 | 2024-04-23 2:13PM EDT | 2024-06-21 | 398.84 | 370.25 | 373.10 | 0.00 | - | 2 | 1,832 | 94.79% |
| NVDA240719C00430000 | 2024-04-23 12:46PM EDT | 2024-07-19 | 397.00 | 372.05 | 376.20 | 0.00 | - | 1 | 70 | 85.31% |
| NVDA240816C00430000 | 2024-03-13 9:50AM EDT | 2024-08-16 | 475.54 | 467.30 | 472.00 | 0.00 | - | 1 | 41 | 191.77% |
| NVDA240920C00430000 | 2024-04-22 3:11PM EDT | 2024-09-20 | 381.82 | 378.50 | 383.05 | 0.00 | - | 2 | 224 | 76.49% |
| NVDA241018C00430000 | 2024-04-19 11:38AM EDT | 2024-10-18 | 405.82 | 381.25 | 385.75 | 0.00 | - | 2 | 2 | 73.87% |
| NVDA241115C00430000 | 2024-04-17 2:58PM EDT | 2024-11-15 | 438.50 | 384.30 | 388.90 | 0.00 | - | 2 | 22 | 72.27% |
| NVDA241220C00430000 | 2024-03-27 10:10AM EDT | 2024-12-20 | 490.89 | 388.25 | 392.80 | 0.00 | - | 1 | 240 | 70.77% |
| NVDA250117C00430000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 359.07 | 391.20 | 395.45 | 0.00 | - | 9 | 972 | 69.52% |
| NVDA250221C00430000 | 2024-04-19 10:48AM EDT | 2025-02-21 | 421.82 | 394.95 | 399.50 | 0.00 | - | 1 | 5 | 68.59% |
| NVDA250321C00430000 | 2024-04-08 10:08AM EDT | 2025-03-21 | 474.00 | 398.40 | 402.45 | 0.00 | - | 3 | 20 | 68.04% |
| NVDA250620C00430000 | 2024-04-19 12:28PM EDT | 2025-06-20 | 418.00 | 409.10 | 411.85 | 0.00 | - | 1 | 349 | 66.65% |
| NVDA251219C00430000 | 2024-04-10 1:02PM EDT | 2025-12-19 | 496.57 | 427.65 | 431.05 | 0.00 | - | 1 | 940 | 65.02% |
| NVDA260116C00430000 | 2024-04-19 3:53PM EDT | 2026-01-16 | 400.07 | 430.35 | 433.60 | 0.00 | - | 8 | 226 | 64.78% |
| NVDA260618C00430000 | 2024-04-19 2:29PM EDT | 2026-06-18 | 432.07 | 443.60 | 448.50 | 0.00 | - | 1 | 32 | 63.89% |
| NVDA261218C00430000 | 2024-04-22 2:49PM EDT | 2026-12-18 | 460.96 | 456.60 | 466.70 | 0.00 | - | 1 | 84 | 63.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00430000 | 2024-04-24 11:47AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 456 | 200.00% |
| NVDA240503P00430000 | 2024-04-24 12:51PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.21 | +0.01 | +50.00% | 11 | 36 | 134.57% |
| NVDA240510P00430000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 0.06 | 0.06 | 0.12 | -0.01 | -14.29% | 3 | 52 | 101.37% |
| NVDA240517P00430000 | 2024-04-23 10:47AM EDT | 2024-05-17 | 0.17 | 0.06 | 0.16 | 0.00 | - | 6 | 373 | 86.91% |
| NVDA240531P00430000 | 2024-04-22 9:49AM EDT | 2024-05-31 | 0.70 | 0.16 | 0.77 | 0.00 | - | 2 | 3 | 80.98% |
| NVDA240621P00430000 | 2024-04-24 2:43PM EDT | 2024-06-21 | 0.89 | 0.80 | 0.93 | +0.07 | +8.54% | 3 | 1,268 | 70.56% |
| NVDA240719P00430000 | 2024-04-24 11:58AM EDT | 2024-07-19 | 1.36 | 1.26 | 1.40 | +0.09 | +7.09% | 4 | 262 | 61.88% |
| NVDA240816P00430000 | 2024-04-24 12:15PM EDT | 2024-08-16 | 1.99 | 1.92 | 2.13 | -0.04 | -1.97% | 11 | 126 | 57.58% |
| NVDA240920P00430000 | 2024-04-24 12:27PM EDT | 2024-09-20 | 3.38 | 3.20 | 3.60 | +0.33 | +10.82% | 1 | 2,283 | 55.30% |
| NVDA241018P00430000 | 2024-04-23 9:59AM EDT | 2024-10-18 | 4.12 | 4.00 | 4.65 | 0.00 | - | 2 | 22 | 53.21% |
| NVDA241115P00430000 | 2024-04-23 2:55PM EDT | 2024-11-15 | 4.84 | 5.20 | 5.90 | 0.00 | - | 7 | 1,798 | 52.09% |
| NVDA241220P00430000 | 2024-04-24 3:38PM EDT | 2024-12-20 | 7.60 | 7.15 | 7.80 | +0.55 | +7.80% | 1 | 245 | 51.47% |
| NVDA250117P00430000 | 2024-04-19 2:44PM EDT | 2025-01-17 | 10.41 | 8.00 | 9.15 | 0.00 | - | 10 | 1,021 | 50.32% |
| NVDA250221P00430000 | 2024-04-16 9:49AM EDT | 2025-02-21 | 8.33 | 9.40 | 11.15 | 0.00 | - | 3 | 9 | 50.56% |
| NVDA250321P00430000 | 2024-04-22 9:40AM EDT | 2025-03-21 | 13.40 | 10.50 | 12.95 | 0.00 | - | 5 | 21 | 50.34% |
| NVDA250620P00430000 | 2024-04-22 11:34AM EDT | 2025-06-20 | 17.85 | 15.95 | 16.80 | 0.00 | - | 3 | 356 | 48.00% |
| NVDA251219P00430000 | 2024-04-11 1:54PM EDT | 2025-12-19 | 20.00 | 24.25 | 27.00 | 0.00 | - | 1 | 2,008 | 46.64% |
| NVDA260116P00430000 | 2024-04-19 3:12PM EDT | 2026-01-16 | 30.30 | 26.30 | 27.35 | 0.00 | - | 1 | 138 | 45.80% |
| NVDA260618P00430000 | 2024-04-24 9:59AM EDT | 2026-06-18 | 31.38 | 32.90 | 34.55 | +1.73 | +5.83% | 2 | 54 | 44.68% |
| NVDA261218P00430000 | 2024-04-24 11:01AM EDT | 2026-12-18 | 39.00 | 39.25 | 43.25 | -0.25 | -0.64% | 2 | 70 | 43.88% |
© 2024 Yahoo. Todos los derechos reservados.