Mercados españoles cerrados
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
1,0700 -0,0005 (-0,04%) Petróleo Brent
88,11 -0,31 (-0,35%) Bitcoin EUR
59.746,87 -2.090,93 (-3,38%)
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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00460000 | 2024-04-11 10:43AM EDT | 2024-04-26 | 424.07 | 335.40 | 338.60 | 0.00 | - | 5 | 0 | 238.48% |
| NVDA240503C00460000 | 2024-04-09 11:35AM EDT | 2024-05-03 | 379.33 | 336.00 | 339.10 | 0.00 | - | - | 0 | 152.10% |
| NVDA240510C00460000 | 2024-04-09 1:19PM EDT | 2024-05-10 | 386.94 | 336.15 | 340.10 | 0.00 | - | 2 | 14 | 126.56% |
| NVDA240517C00460000 | 2024-04-22 11:15AM EDT | 2024-05-17 | 314.90 | 337.40 | 340.20 | 0.00 | - | 5 | 156 | 113.79% |
| NVDA240524C00460000 | 2024-04-19 1:14PM EDT | 2024-05-24 | 355.00 | 336.90 | 341.25 | 0.00 | - | 1 | 6 | 102.37% |
| NVDA240621C00460000 | 2024-04-22 11:11AM EDT | 2024-06-21 | 372.24 | 340.90 | 343.70 | +52.24 | +16.32% | 1 | 997 | 88.09% |
| NVDA240719C00460000 | 2024-04-23 12:46PM EDT | 2024-07-19 | 367.90 | 343.10 | 346.80 | 0.00 | - | 1 | 253 | 79.39% |
| NVDA240816C00460000 | 2024-04-16 3:47PM EDT | 2024-08-16 | 427.54 | 345.90 | 350.15 | 0.00 | - | 13 | 33 | 74.88% |
| NVDA240920C00460000 | 2024-04-19 2:06PM EDT | 2024-09-20 | 341.54 | 350.25 | 354.65 | 0.00 | - | 2 | 351 | 71.94% |
| NVDA241018C00460000 | 2024-04-23 2:28PM EDT | 2024-10-18 | 382.86 | 353.45 | 357.80 | 0.00 | - | 1 | 2 | 69.82% |
| NVDA241115C00460000 | 2024-04-23 2:28PM EDT | 2024-11-15 | 386.08 | 358.80 | 360.60 | 0.00 | - | 1 | 35 | 69.11% |
| NVDA241220C00460000 | 2024-04-23 10:21AM EDT | 2024-12-20 | 385.00 | 362.80 | 364.95 | 0.00 | - | 1 | 407 | 67.63% |
| NVDA250117C00460000 | 2024-04-23 11:06AM EDT | 2025-01-17 | 389.12 | 366.05 | 368.00 | 0.00 | - | 2 | 523 | 66.57% |
| NVDA250221C00460000 | 2024-04-22 11:52AM EDT | 2025-02-21 | 359.80 | 369.55 | 374.15 | 0.00 | - | 2 | 5 | 66.15% |
| NVDA250321C00460000 | 2024-04-23 1:52PM EDT | 2025-03-21 | 400.95 | 374.20 | 376.40 | 0.00 | - | 3 | 5 | 65.64% |
| NVDA250620C00460000 | 2024-03-12 12:01PM EDT | 2025-06-20 | 496.92 | 469.70 | 477.00 | 0.00 | - | 1 | 747 | 109.50% |
| NVDA251219C00460000 | 2024-04-19 11:09AM EDT | 2025-12-19 | 434.80 | 403.30 | 412.40 | 0.00 | - | 26 | 432 | 63.61% |
| NVDA260116C00460000 | 2024-04-08 10:18AM EDT | 2026-01-16 | 484.04 | 408.85 | 412.20 | 0.00 | - | 1 | 312 | 63.33% |
| NVDA260618C00460000 | 2024-04-24 12:02PM EDT | 2026-06-18 | 433.95 | 424.45 | 426.75 | -70.20 | -13.92% | 2 | 41 | 62.53% |
| NVDA261218C00460000 | 2024-04-19 3:35PM EDT | 2026-12-18 | 417.19 | 440.85 | 444.75 | 0.00 | - | 39 | 84 | 62.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00460000 | 2024-04-23 12:07PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.13 | 0.00 | - | 13 | 295 | 210.16% |
| NVDA240503P00460000 | 2024-04-23 3:41PM EDT | 2024-05-03 | 0.03 | 0.04 | 0.05 | -0.02 | -40.00% | 3 | 109 | 111.33% |
| NVDA240510P00460000 | 2024-04-24 9:31AM EDT | 2024-05-10 | 0.10 | 0.09 | 0.15 | -0.03 | -23.08% | 1 | 46 | 93.55% |
| NVDA240517P00460000 | 2024-04-24 10:19AM EDT | 2024-05-17 | 0.19 | 0.05 | 0.37 | -0.04 | -17.39% | 1 | 1,033 | 83.50% |
| NVDA240524P00460000 | 2024-04-19 3:33PM EDT | 2024-05-24 | 1.24 | 0.20 | 0.69 | 0.00 | - | 5 | 6 | 80.22% |
| NVDA240531P00460000 | 2024-04-23 3:17PM EDT | 2024-05-31 | 0.46 | 0.27 | 0.92 | 0.00 | - | 2 | 13 | 75.22% |
| NVDA240621P00460000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 1.20 | 1.15 | 1.29 | +0.16 | +15.38% | 1 | 1,334 | 66.87% |
| NVDA240719P00460000 | 2024-04-24 12:53PM EDT | 2024-07-19 | 1.88 | 1.88 | 2.00 | -0.80 | -29.85% | 8 | 894 | 59.33% |
| NVDA240816P00460000 | 2024-04-24 3:49PM EDT | 2024-08-16 | 2.95 | 2.79 | 3.05 | +0.53 | +21.90% | 10 | 86 | 55.49% |
| NVDA240920P00460000 | 2024-04-24 3:38PM EDT | 2024-09-20 | 5.00 | 4.75 | 5.00 | -0.15 | -2.91% | 22 | 713 | 53.78% |
| NVDA241018P00460000 | 2024-04-22 9:32AM EDT | 2024-10-18 | 7.49 | 5.65 | 6.20 | 0.00 | - | 1 | 26 | 51.51% |
| NVDA241115P00460000 | 2024-04-24 9:30AM EDT | 2024-11-15 | 6.50 | 7.30 | 8.05 | -1.45 | -18.24% | 1 | 397 | 50.82% |
| NVDA241220P00460000 | 2024-04-24 11:06AM EDT | 2024-12-20 | 9.10 | 9.55 | 10.65 | -3.30 | -26.61% | 14 | 404 | 50.30% |
| NVDA250117P00460000 | 2024-04-24 12:02PM EDT | 2025-01-17 | 11.00 | 11.05 | 11.65 | +0.60 | +5.77% | 1 | 1,020 | 49.44% |
| NVDA250221P00460000 | 2024-04-19 9:41AM EDT | 2025-02-21 | 11.84 | 12.45 | 15.00 | 0.00 | - | 1 | 20 | 49.90% |
| NVDA250321P00460000 | 2024-04-22 9:41AM EDT | 2025-03-21 | 17.50 | 14.50 | 15.65 | 0.00 | - | 2 | 27 | 48.35% |
| NVDA250620P00460000 | 2024-04-24 2:57PM EDT | 2025-06-20 | 21.40 | 20.60 | 21.25 | -3.58 | -14.33% | 1 | 946 | 47.06% |
| NVDA251219P00460000 | 2024-04-19 10:28AM EDT | 2025-12-19 | 30.60 | 31.30 | 32.10 | 0.00 | - | 1 | 519 | 45.38% |
| NVDA260116P00460000 | 2024-04-17 11:37AM EDT | 2026-01-16 | 28.50 | 32.70 | 33.35 | 0.00 | - | 1 | 175 | 45.00% |
| NVDA260618P00460000 | 2024-04-19 12:08PM EDT | 2026-06-18 | 40.70 | 40.45 | 41.35 | 0.00 | - | 1 | 32 | 43.90% |
| NVDA261218P00460000 | 2024-04-19 12:23PM EDT | 2026-12-18 | 50.00 | 48.25 | 50.15 | 0.00 | - | 1 | 101 | 42.85% |
© 2024 Yahoo. Todos los derechos reservados.