Mercados españoles cerrados en 1 hr 19 mins
IBEX 35
11.149,20 +165,50 (+1,51%) Euro Stoxx 50
5.005,64 +66,63 (+1,35%) Dólar/Euro
1,0707 -0,0026 (-0,25%) Petróleo Brent
89,43 +0,42 (+0,47%) Oro
2.354,40 +11,90 (+0,51%) Bitcoin EUR
60.165,54 +770,86 (+1,30%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:10AM EDT. Mercado abierto.
Precio de ejercicio:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00480000 | 2024-04-24 2:56PM EDT | 2024-04-26 | 315.40 | 367.20 | 369.85 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA240503C00480000 | 2024-04-24 2:56PM EDT | 2024-05-03 | 315.99 | 365.75 | 370.50 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240510C00480000 | 2024-04-25 9:30AM EDT | 2024-05-10 | 305.69 | 367.85 | 371.50 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240517C00480000 | 2024-04-22 11:33AM EDT | 2024-05-17 | 301.97 | 368.40 | 370.75 | 0.00 | - | 13 | 764 | 0.00% |
| NVDA240524C00480000 | 2024-04-19 10:21AM EDT | 2024-05-24 | 346.70 | 369.10 | 373.65 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA240621C00480000 | 2024-04-24 3:12PM EDT | 2024-06-21 | 326.55 | 372.90 | 375.25 | 0.00 | - | 3 | 1,084 | 0.00% |
| NVDA240719C00480000 | 2024-04-25 1:54PM EDT | 2024-07-19 | 359.85 | 376.00 | 378.85 | 0.00 | - | 1 | 90 | 0.00% |
| NVDA240816C00480000 | 2024-04-19 11:19AM EDT | 2024-08-16 | 351.31 | 378.15 | 382.40 | 0.00 | - | 2 | 43 | 58.10% |
| NVDA240920C00480000 | 2024-04-25 2:50PM EDT | 2024-09-20 | 363.35 | 382.55 | 386.95 | 0.00 | - | 5 | 609 | 56.95% |
| NVDA241018C00480000 | 2024-04-23 11:57AM EDT | 2024-10-18 | 360.95 | 386.25 | 390.10 | 0.00 | - | 4 | 0 | 58.41% |
| NVDA241115C00480000 | 2024-04-24 1:56PM EDT | 2024-11-15 | 355.60 | 392.00 | 395.60 | 0.00 | - | 3 | 100 | 61.68% |
| NVDA241220C00480000 | 2024-04-25 10:41AM EDT | 2024-12-20 | 362.65 | 396.65 | 401.05 | 0.00 | - | 2 | 420 | 62.19% |
| NVDA250117C00480000 | 2024-04-23 9:43AM EDT | 2025-01-17 | 364.40 | 398.10 | 402.30 | 0.00 | - | 2 | 1,128 | 60.06% |
| NVDA250221C00480000 | 2024-04-24 2:42PM EDT | 2025-02-21 | 359.50 | 401.60 | 409.45 | 0.00 | - | 8 | 14 | 60.78% |
| NVDA250321C00480000 | 2024-04-23 1:52PM EDT | 2025-03-21 | 384.30 | 406.50 | 409.30 | 0.00 | - | 4 | 17 | 59.88% |
| NVDA250620C00480000 | 2024-04-24 10:14AM EDT | 2025-06-20 | 400.00 | 421.20 | 423.80 | 0.00 | - | 10 | 384 | 61.72% |
| NVDA251219C00480000 | 2024-04-25 3:10PM EDT | 2025-12-19 | 424.89 | 434.75 | 450.65 | 0.00 | - | 2 | 721 | 60.66% |
| NVDA260116C00480000 | 2024-04-22 2:24PM EDT | 2026-01-16 | 397.70 | 439.70 | 451.45 | 0.00 | - | 6 | 962 | 60.51% |
| NVDA260618C00480000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 400.95 | 458.75 | 461.60 | 0.00 | - | 1 | 101 | 59.69% |
| NVDA261218C00480000 | 2024-04-23 2:44PM EDT | 2026-12-18 | 455.50 | 475.05 | 480.90 | 0.00 | - | 4 | 78 | 59.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00480000 | 2024-04-26 9:31AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,138 | 312.50% |
| NVDA240503P00480000 | 2024-04-26 9:45AM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 23 | 153 | 124.22% |
| NVDA240510P00480000 | 2024-04-25 12:17PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.14 | 0.00 | - | 12 | 92 | 104.30% |
| NVDA240517P00480000 | 2024-04-25 11:19AM EDT | 2024-05-17 | 0.21 | 0.16 | 0.20 | 0.00 | - | 102 | 1,543 | 89.84% |
| NVDA240524P00480000 | 2024-04-25 3:58PM EDT | 2024-05-24 | 0.55 | 0.42 | 0.54 | 0.00 | - | 20 | 35 | 87.50% |
| NVDA240531P00480000 | 2024-04-25 9:33AM EDT | 2024-05-31 | 0.95 | 0.32 | 0.90 | 0.00 | - | 2 | 8 | 80.96% |
| NVDA240621P00480000 | 2024-04-25 2:08PM EDT | 2024-06-21 | 1.23 | 1.09 | 1.21 | 0.00 | - | 41 | 1,533 | 70.25% |
| NVDA240719P00480000 | 2024-04-26 9:35AM EDT | 2024-07-19 | 1.90 | 1.79 | 1.95 | -0.27 | -12.44% | 1 | 427 | 62.05% |
| NVDA240816P00480000 | 2024-04-25 1:34PM EDT | 2024-08-16 | 3.15 | 2.71 | 2.92 | 0.00 | - | 5 | 126 | 57.72% |
| NVDA240920P00480000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 6.50 | 4.65 | 4.80 | 0.00 | - | 1 | 911 | 55.69% |
| NVDA241018P00480000 | 2024-04-24 2:06PM EDT | 2024-10-18 | 7.25 | 5.65 | 6.15 | 0.00 | - | 2 | 0 | 53.50% |
| NVDA241115P00480000 | 2024-04-25 9:35AM EDT | 2024-11-15 | 9.80 | 7.10 | 7.75 | 0.00 | - | 1 | 380 | 52.30% |
| NVDA241220P00480000 | 2024-04-25 10:01AM EDT | 2024-12-20 | 12.00 | 9.30 | 10.15 | 0.00 | - | 1 | 268 | 51.52% |
| NVDA250117P00480000 | 2024-04-26 9:30AM EDT | 2025-01-17 | 11.50 | 10.90 | 11.30 | -0.50 | -4.17% | 1 | 971 | 50.40% |
| NVDA250221P00480000 | 2024-04-22 9:30AM EDT | 2025-02-21 | 19.30 | 12.55 | 14.05 | 0.00 | - | 1 | 56 | 50.45% |
| NVDA250321P00480000 | 2024-04-22 11:36AM EDT | 2025-03-21 | 20.06 | 14.15 | 15.35 | 0.00 | - | 2 | 37 | 49.46% |
| NVDA250620P00480000 | 2024-04-24 10:29AM EDT | 2025-06-20 | 21.85 | 20.15 | 21.25 | 0.00 | - | 1 | 305 | 48.23% |
| NVDA250919P00480000 | 2024-04-17 11:59AM EDT | 2025-09-19 | 26.00 | 24.80 | 29.55 | 0.00 | - | - | 3 | 48.74% |
| NVDA251219P00480000 | 2024-04-19 2:54PM EDT | 2025-12-19 | 40.20 | 30.70 | 33.05 | 0.00 | - | 1 | 1,206 | 46.72% |
| NVDA260116P00480000 | 2024-04-25 1:56PM EDT | 2026-01-16 | 34.88 | 32.60 | 33.60 | 0.00 | - | 4 | 324 | 45.95% |
| NVDA260618P00480000 | 2024-04-19 2:36PM EDT | 2026-06-18 | 49.05 | 40.80 | 41.60 | 0.00 | - | 7 | 85 | 44.66% |
| NVDA261218P00480000 | 2024-04-25 1:37PM EDT | 2026-12-18 | 52.40 | 48.70 | 50.45 | 0.00 | - | 1 | 122 | 43.46% |
© 2024 Yahoo. Todos los derechos reservados.