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
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.656,19 -687,43 (-1,14%)
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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00500000 | 2024-04-26 1:27PM EDT | 2024-04-26 | 382.87 | 371.05 | 382.65 | +52.58 | +15.92% | 43 | 72 | 670.12% |
| NVDA240503C00500000 | 2024-04-26 1:27PM EDT | 2024-05-03 | 383.49 | 373.95 | 381.90 | +58.09 | +17.85% | 5 | 14 | 164.55% |
| NVDA240517C00500000 | 2024-04-26 1:48PM EDT | 2024-05-17 | 380.38 | 375.50 | 382.95 | +51.88 | +15.79% | 9 | 2,920 | 117.82% |
| NVDA240524C00500000 | 2024-04-26 11:06AM EDT | 2024-05-24 | 375.11 | 375.80 | 384.85 | +42.26 | +12.70% | 5 | 8 | 111.13% |
| NVDA240531C00500000 | 2024-04-26 10:59AM EDT | 2024-05-31 | 370.00 | 373.80 | 387.10 | +36.21 | +10.85% | 8 | 6 | 100.49% |
| NVDA240621C00500000 | 2024-04-26 2:57PM EDT | 2024-06-21 | 382.75 | 381.20 | 384.25 | +50.75 | +15.29% | 53 | 3,742 | 89.00% |
| NVDA240719C00500000 | 2024-04-26 10:09AM EDT | 2024-07-19 | 368.50 | 383.70 | 387.80 | +43.79 | +13.49% | 3 | 335 | 80.53% |
| NVDA240816C00500000 | 2024-04-19 3:55PM EDT | 2024-08-16 | 276.65 | 386.00 | 392.55 | 0.00 | - | 6 | 121 | 76.22% |
| NVDA240920C00500000 | 2024-04-26 3:54PM EDT | 2024-09-20 | 394.00 | 388.15 | 399.30 | +47.00 | +13.54% | 21 | 1,509 | 72.66% |
| NVDA241018C00500000 | 2024-04-23 11:57AM EDT | 2024-10-18 | 343.25 | 392.80 | 400.90 | 0.00 | - | 2 | 0 | 70.16% |
| NVDA241115C00500000 | 2024-04-24 3:22PM EDT | 2024-11-15 | 328.30 | 398.40 | 405.05 | 0.00 | - | 5 | 56 | 69.90% |
| NVDA241220C00500000 | 2024-04-26 11:53AM EDT | 2024-12-20 | 397.17 | 398.30 | 410.50 | +37.17 | +10.33% | 3 | 1,002 | 66.84% |
| NVDA250117C00500000 | 2024-04-26 2:09PM EDT | 2025-01-17 | 408.48 | 407.40 | 413.40 | +46.34 | +12.80% | 5 | 8,101 | 67.81% |
| NVDA250221C00500000 | 2024-04-18 12:30PM EDT | 2025-02-21 | 383.50 | 414.20 | 416.75 | -14.99 | -3.76% | 1 | 16 | 67.21% |
| NVDA250321C00500000 | 2024-04-25 9:58AM EDT | 2025-03-21 | 354.82 | 417.95 | 420.60 | 0.00 | - | 2 | 48 | 66.68% |
| NVDA250620C00500000 | 2024-04-26 3:33PM EDT | 2025-06-20 | 431.48 | 428.15 | 435.80 | +74.48 | +20.86% | 11 | 961 | 65.77% |
| NVDA250919C00500000 | 2024-04-25 1:37PM EDT | 2025-09-19 | 398.09 | 438.80 | 448.15 | 0.00 | - | 1 | 7 | 64.90% |
| NVDA251219C00500000 | 2024-04-26 12:42PM EDT | 2025-12-19 | 451.00 | 451.55 | 456.35 | +46.00 | +11.36% | 3 | 817 | 64.08% |
| NVDA260116C00500000 | 2024-04-26 3:36PM EDT | 2026-01-16 | 458.00 | 454.95 | 462.65 | +43.97 | +10.62% | 15 | 1,303 | 64.55% |
| NVDA260618C00500000 | 2024-04-26 10:47AM EDT | 2026-06-18 | 463.50 | 470.00 | 481.50 | +34.05 | +7.93% | 2 | 125 | 63.81% |
| NVDA261218C00500000 | 2024-04-26 11:06AM EDT | 2026-12-18 | 491.00 | 491.00 | 499.15 | +55.00 | +12.61% | 4 | 452 | 63.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00500000 | 2024-04-26 2:21PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 1,706 | 300.00% |
| NVDA240503P00500000 | 2024-04-26 3:22PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 52 | 717 | 120.31% |
| NVDA240510P00500000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.12 | -0.04 | -28.57% | 789 | 457 | 97.46% |
| NVDA240517P00500000 | 2024-04-26 3:38PM EDT | 2024-05-17 | 0.19 | 0.14 | 0.19 | -0.06 | -24.00% | 402 | 3,925 | 85.94% |
| NVDA240524P00500000 | 2024-04-26 3:15PM EDT | 2024-05-24 | 0.51 | 0.34 | 0.56 | -0.21 | -29.17% | 23 | 199 | 83.84% |
| NVDA240531P00500000 | 2024-04-26 1:50PM EDT | 2024-05-31 | 0.83 | 0.62 | 0.75 | -0.08 | -8.79% | 22 | 159 | 79.39% |
| NVDA240621P00500000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 1.27 | 1.26 | 1.29 | -0.34 | -21.12% | 411 | 5,877 | 68.91% |
| NVDA240719P00500000 | 2024-04-26 3:54PM EDT | 2024-07-19 | 2.10 | 1.98 | 2.21 | -0.48 | -18.60% | 50 | 1,371 | 61.07% |
| NVDA240816P00500000 | 2024-04-26 2:35PM EDT | 2024-08-16 | 3.20 | 3.00 | 3.35 | -0.75 | -18.99% | 9 | 635 | 56.99% |
| NVDA240920P00500000 | 2024-04-26 3:44PM EDT | 2024-09-20 | 5.51 | 5.25 | 5.60 | -0.99 | -15.23% | 89 | 1,584 | 55.36% |
| NVDA241018P00500000 | 2024-04-26 3:44PM EDT | 2024-10-18 | 6.83 | 6.60 | 6.90 | -1.22 | -15.16% | 31 | 352 | 53.24% |
| NVDA241115P00500000 | 2024-04-26 1:32PM EDT | 2024-11-15 | 8.61 | 8.25 | 8.60 | -1.29 | -13.03% | 18 | 610 | 52.04% |
| NVDA241220P00500000 | 2024-04-26 3:03PM EDT | 2024-12-20 | 11.00 | 10.75 | 11.25 | -1.75 | -13.73% | 59 | 2,189 | 51.34% |
| NVDA250117P00500000 | 2024-04-26 1:58PM EDT | 2025-01-17 | 12.80 | 12.35 | 12.70 | -1.70 | -11.72% | 122 | 5,317 | 50.25% |
| NVDA250221P00500000 | 2024-04-26 11:36AM EDT | 2025-02-21 | 15.55 | 14.65 | 15.25 | -3.45 | -18.16% | 3 | 288 | 49.86% |
| NVDA250321P00500000 | 2024-04-26 3:26PM EDT | 2025-03-21 | 16.65 | 16.45 | 17.15 | -2.85 | -14.62% | 19 | 289 | 49.34% |
| NVDA250620P00500000 | 2024-04-26 1:32PM EDT | 2025-06-20 | 22.80 | 22.45 | 23.55 | -3.20 | -12.31% | 10 | 1,193 | 48.14% |
| NVDA250919P00500000 | 2024-04-26 11:34AM EDT | 2025-09-19 | 30.00 | 27.40 | 30.15 | -2.20 | -6.83% | 6 | 11 | 47.42% |
| NVDA251219P00500000 | 2024-04-26 1:05PM EDT | 2025-12-19 | 35.00 | 34.50 | 35.35 | -4.75 | -11.95% | 7 | 0 | 46.27% |
| NVDA260116P00500000 | 2024-04-26 2:12PM EDT | 2026-01-16 | 36.40 | 36.00 | 36.90 | -2.90 | -7.38% | 35 | 1,742 | 45.95% |
| NVDA260618P00500000 | 2024-04-24 12:25PM EDT | 2026-06-18 | 50.30 | 44.50 | 45.55 | 0.00 | - | 1 | 337 | 44.73% |
| NVDA261218P00500000 | 2024-04-26 2:34PM EDT | 2026-12-18 | 54.49 | 53.05 | 55.00 | -4.71 | -7.96% | 5 | 1,024 | 43.55% |
© 2024 Yahoo. Todos los derechos reservados.