Mercados españoles cerrados en 3 hrs 7 min
IBEX 35
11.067,30 +39,50 (+0,36%) Euro Stoxx 50
4.958,06 -31,82 (-0,64%) Dólar/Euro
1,0720 +0,0020 (+0,18%) Petróleo Brent
88,37 +0,35 (+0,40%) Oro
2.339,40 +1,00 (+0,04%) Bitcoin EUR
59.769,26 -2.387,55 (-3,84%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00440000 | 2024-04-24 9:33AM EDT | 2024-04-26 | 397.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240503C00440000 | 2024-04-22 10:41AM EDT | 2024-05-03 | 340.12 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA240517C00440000 | 2024-04-24 12:22PM EDT | 2024-05-17 | 370.10 | 0.00 | 0.00 | 0.00 | - | 2 | 468 | 0.00% |
| NVDA240621C00440000 | 2024-04-23 10:34AM EDT | 2024-06-21 | 391.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4,579 | 0.00% |
| NVDA240719C00440000 | 2024-04-01 10:53AM EDT | 2024-07-19 | 475.95 | 0.00 | 0.00 | 0.00 | - | 4 | 138 | 0.00% |
| NVDA240816C00440000 | 2024-03-15 11:49AM EDT | 2024-08-16 | 461.42 | 450.15 | 454.70 | 0.00 | - | 1 | 32 | 180.23% |
| NVDA240920C00440000 | 2024-04-19 12:27PM EDT | 2024-09-20 | 379.00 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 0.00% |
| NVDA241018C00440000 | 2024-04-22 11:15AM EDT | 2024-10-18 | 348.87 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA241115C00440000 | 2024-04-23 3:01PM EDT | 2024-11-15 | 401.29 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| NVDA241220C00440000 | 2024-04-22 3:11PM EDT | 2024-12-20 | 382.77 | 0.00 | 0.00 | 0.00 | - | 7 | 205 | 0.00% |
| NVDA250117C00440000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 425.40 | 0.00 | 0.00 | 0.00 | - | 1 | 801 | 0.00% |
| NVDA250221C00440000 | 2024-04-22 11:06AM EDT | 2025-02-21 | 370.43 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA250321C00440000 | 2024-03-12 1:31PM EDT | 2025-03-21 | 498.40 | 493.85 | 501.30 | 0.00 | - | 5 | 6 | 132.87% |
| NVDA250620C00440000 | 2024-04-19 3:50PM EDT | 2025-06-20 | 373.60 | 0.00 | 0.00 | 0.00 | - | 103 | 570 | 0.00% |
| NVDA251219C00440000 | 2024-04-22 10:42AM EDT | 2025-12-19 | 409.43 | 0.00 | 0.00 | 0.00 | - | 1 | 540 | 0.00% |
| NVDA260116C00440000 | 2024-04-15 2:00PM EDT | 2026-01-16 | 493.10 | 0.00 | 0.00 | 0.00 | - | 3 | 196 | 0.00% |
| NVDA260618C00440000 | 2024-04-02 10:23AM EDT | 2026-06-18 | 519.00 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 0.00% |
| NVDA261218C00440000 | 2024-04-24 11:03AM EDT | 2026-12-18 | 480.00 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00440000 | 2024-04-24 2:34PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 552 | 50.00% |
| NVDA240503P00440000 | 2024-04-23 3:53PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 87 | 1,041 | 50.00% |
| NVDA240510P00440000 | 2024-04-24 1:28PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 50.00% |
| NVDA240517P00440000 | 2024-04-23 9:40AM EDT | 2024-05-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 744 | 50.00% |
| NVDA240524P00440000 | 2024-04-23 12:41PM EDT | 2024-05-24 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| NVDA240621P00440000 | 2024-04-23 1:22PM EDT | 2024-06-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 4,796 | 25.00% |
| NVDA240719P00440000 | 2024-04-22 11:56AM EDT | 2024-07-19 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 764 | 25.00% |
| NVDA240816P00440000 | 2024-04-19 1:55PM EDT | 2024-08-16 | 2.15 | 0.00 | 0.00 | 0.00 | - | 12 | 112 | 25.00% |
| NVDA240920P00440000 | 2024-04-24 2:57PM EDT | 2024-09-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,114 | 12.50% |
| NVDA241018P00440000 | 2024-04-24 3:02PM EDT | 2024-10-18 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| NVDA241115P00440000 | 2024-04-15 3:55PM EDT | 2024-11-15 | 4.69 | 0.00 | 0.00 | 0.00 | - | 5 | 773 | 12.50% |
| NVDA241220P00440000 | 2024-04-24 10:33AM EDT | 2024-12-20 | 7.08 | 0.00 | 0.00 | 0.00 | - | 1 | 956 | 12.50% |
| NVDA250117P00440000 | 2024-04-23 2:52PM EDT | 2025-01-17 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250221P00440000 | 2024-04-24 11:21AM EDT | 2025-02-21 | 10.51 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| NVDA250321P00440000 | 2024-04-24 12:02PM EDT | 2025-03-21 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| NVDA250620P00440000 | 2024-04-23 11:19AM EDT | 2025-06-20 | 16.60 | 0.00 | 0.00 | 0.00 | - | 10 | 285 | 12.50% |
| NVDA251219P00440000 | 2024-04-01 10:16AM EDT | 2025-12-19 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 6.25% |
| NVDA260116P00440000 | 2024-04-22 2:50PM EDT | 2026-01-16 | 29.12 | 0.00 | 0.00 | 0.00 | - | 8 | 368 | 6.25% |
| NVDA260618P00440000 | 2024-04-17 12:03PM EDT | 2026-06-18 | 31.80 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 6.25% |
| NVDA261218P00440000 | 2024-04-22 12:09PM EDT | 2026-12-18 | 46.00 | 0.00 | 0.00 | 0.00 | - | 7 | 124 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.