Mercados españoles abiertos en 2 hrs 28 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
37.691,24 -768,84 (-2,00%) Dólar/Euro
1,0710 +0,0009 (+0,09%) Petróleo Brent
88,13 +0,11 (+0,12%) Bitcoin EUR
59.985,36 -2.353,59 (-3,78%)
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:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00510000 | 2024-04-19 2:51PM EDT | 2024-04-26 | 267.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240503C00510000 | 2024-04-19 10:48AM EDT | 2024-05-03 | 313.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240517C00510000 | 2024-04-22 11:17AM EDT | 2024-05-17 | 265.00 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| NVDA240621C00510000 | 2024-04-24 2:20PM EDT | 2024-06-21 | 300.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00510000 | 2024-04-22 11:15AM EDT | 2024-07-19 | 274.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240816C00510000 | 2024-04-22 9:34AM EDT | 2024-08-16 | 294.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00510000 | 2024-04-24 2:45PM EDT | 2024-09-20 | 312.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241018C00510000 | 2024-04-22 3:19PM EDT | 2024-10-18 | 311.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00510000 | 2024-04-19 2:58PM EDT | 2024-11-15 | 295.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241220C00510000 | 2024-04-24 10:16AM EDT | 2024-12-20 | 350.35 | 0.00 | 0.00 | +5.12 | +1.48% | 1 | 0 | 0.00% |
| NVDA250117C00510000 | 2024-04-24 2:53PM EDT | 2025-01-17 | 325.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250221C00510000 | 2024-04-19 3:11PM EDT | 2025-02-21 | 311.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250620C00510000 | 2024-04-24 11:04AM EDT | 2025-06-20 | 371.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00510000 | 2024-04-23 10:33AM EDT | 2025-12-19 | 400.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00510000 | 2024-04-22 10:23AM EDT | 2026-01-16 | 359.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00510000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 373.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00510000 | 2024-04-23 2:27PM EDT | 2026-12-18 | 437.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00510000 | 2024-04-24 1:29PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 28 | 0 | 50.00% |
| NVDA240503P00510000 | 2024-04-24 12:22PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| NVDA240510P00510000 | 2024-04-24 3:37PM EDT | 2024-05-10 | 0.21 | 0.00 | 0.00 | -0.34 | -61.82% | 8 | 0 | 50.00% |
| NVDA240517P00510000 | 2024-04-24 10:26AM EDT | 2024-05-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240524P00510000 | 2024-04-24 3:09PM EDT | 2024-05-24 | 1.11 | 0.00 | 0.00 | -0.72 | -39.34% | 2 | 0 | 25.00% |
| NVDA240531P00510000 | 2024-04-24 1:35PM EDT | 2024-05-31 | 1.10 | 0.00 | 0.00 | +0.17 | +18.28% | 1 | 0 | 25.00% |
| NVDA240621P00510000 | 2024-04-24 12:31PM EDT | 2024-06-21 | 2.33 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 25.00% |
| NVDA240719P00510000 | 2024-04-22 2:15PM EDT | 2024-07-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NVDA240816P00510000 | 2024-04-22 11:03AM EDT | 2024-08-16 | 6.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| NVDA240920P00510000 | 2024-04-24 2:45PM EDT | 2024-09-20 | 8.46 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NVDA241018P00510000 | 2024-04-24 1:27PM EDT | 2024-10-18 | 9.34 | 0.00 | 0.00 | +0.36 | +4.01% | 11 | 0 | 12.50% |
| NVDA241115P00510000 | 2024-04-23 2:57PM EDT | 2024-11-15 | 10.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA241220P00510000 | 2024-04-24 3:24PM EDT | 2024-12-20 | 16.05 | 0.00 | 0.00 | +2.06 | +14.72% | 16 | 0 | 12.50% |
| NVDA250117P00510000 | 2024-04-24 2:53PM EDT | 2025-01-17 | 18.37 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NVDA250221P00510000 | 2024-04-15 3:22PM EDT | 2025-02-21 | 16.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250620P00510000 | 2024-04-24 2:36PM EDT | 2025-06-20 | 30.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00510000 | 2024-04-23 10:15AM EDT | 2025-12-19 | 41.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116P00510000 | 2024-04-17 9:39AM EDT | 2026-01-16 | 36.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA260618P00510000 | 2024-03-08 12:05PM EDT | 2026-06-18 | 50.75 | 47.10 | 48.10 | 0.00 | - | 1 | 36 | 40.43% |
| NVDA261218P00510000 | 2024-04-24 10:08AM EDT | 2026-12-18 | 59.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.