Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.987,76 +1.656,25 (+2,84%)
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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00540000 | 2024-04-19 3:13PM EDT | 2024-04-26 | 235.48 | 220.90 | 225.10 | -73.47 | -23.78% | 7 | 12 | 125.64% |
| NVDA240503C00540000 | 2024-04-12 2:03PM EDT | 2024-05-03 | 346.90 | 221.95 | 226.85 | 0.00 | - | 1 | 1 | 103.70% |
| NVDA240510C00540000 | 2024-04-05 2:27PM EDT | 2024-05-10 | 342.79 | 222.90 | 227.85 | 0.00 | - | 2 | 4 | 90.76% |
| NVDA240517C00540000 | 2024-04-19 12:41PM EDT | 2024-05-17 | 271.05 | 224.20 | 228.45 | -47.01 | -14.78% | 2 | 486 | 83.00% |
| NVDA240524C00540000 | 2024-04-16 1:45PM EDT | 2024-05-24 | 339.13 | 227.30 | 230.85 | 0.00 | - | 1 | 5 | 83.68% |
| NVDA240621C00540000 | 2024-04-19 3:40PM EDT | 2024-06-21 | 235.35 | 232.70 | 234.45 | -80.15 | -25.40% | 19 | 716 | 71.57% |
| NVDA240719C00540000 | 2024-04-19 3:54PM EDT | 2024-07-19 | 238.94 | 237.60 | 239.35 | -83.91 | -25.99% | 171 | 148 | 66.61% |
| NVDA240816C00540000 | 2024-04-19 2:31PM EDT | 2024-08-16 | 263.64 | 242.75 | 244.90 | -64.19 | -19.58% | 6 | 203 | 64.29% |
| NVDA240920C00540000 | 2024-04-19 11:41AM EDT | 2024-09-20 | 304.51 | 251.05 | 252.65 | -69.14 | -18.50% | 6 | 1,166 | 63.78% |
| NVDA241018C00540000 | 2024-04-04 3:41PM EDT | 2024-10-18 | 348.48 | 255.35 | 258.10 | 0.00 | - | 5 | 15 | 62.48% |
| NVDA241115C00540000 | 2024-04-18 12:19PM EDT | 2024-11-15 | 348.03 | 261.10 | 263.50 | 0.00 | - | 2 | 34 | 62.09% |
| NVDA241220C00540000 | 2024-04-19 2:59PM EDT | 2024-12-20 | 278.20 | 268.20 | 270.25 | -93.85 | -25.23% | 11 | 258 | 61.84% |
| NVDA250117C00540000 | 2024-04-19 11:16AM EDT | 2025-01-17 | 326.00 | 272.95 | 274.85 | -36.21 | -10.00% | 1 | 708 | 61.31% |
| NVDA250221C00540000 | 2024-04-18 3:58PM EDT | 2025-02-21 | 353.74 | 278.90 | 281.75 | 0.00 | - | 2 | 6 | 61.18% |
| NVDA250321C00540000 | 2024-04-16 10:17AM EDT | 2025-03-21 | 387.00 | 283.45 | 286.55 | 0.00 | - | 2 | 24 | 60.95% |
| NVDA250620C00540000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 326.00 | 298.50 | 301.40 | -46.05 | -12.38% | 1 | 141 | 60.68% |
| NVDA251219C00540000 | 2024-04-02 1:02PM EDT | 2025-12-19 | 446.45 | 324.65 | 327.65 | 0.00 | - | 4 | 216 | 60.30% |
| NVDA260116C00540000 | 2024-04-08 1:55PM EDT | 2026-01-16 | 421.98 | 328.00 | 331.45 | 0.00 | - | 3 | 72 | 60.22% |
| NVDA260618C00540000 | 2024-04-02 3:51PM EDT | 2026-06-18 | 465.02 | 347.20 | 350.50 | 0.00 | - | 8 | 23 | 60.11% |
| NVDA261218C00540000 | 2024-04-17 12:06PM EDT | 2026-12-18 | 382.90 | 365.30 | 372.55 | -64.15 | -14.35% | 2 | 63 | 59.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00540000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.68 | 0.62 | 0.83 | +0.58 | +580.00% | 569 | 212 | 119.58% |
| NVDA240503P00540000 | 2024-04-19 3:51PM EDT | 2024-05-03 | 1.14 | 1.02 | 1.11 | +0.93 | +442.86% | 44 | 8 | 89.77% |
| NVDA240510P00540000 | 2024-04-19 3:31PM EDT | 2024-05-10 | 1.37 | 1.20 | 1.54 | +1.07 | +356.67% | 2 | 13 | 76.43% |
| NVDA240517P00540000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 1.98 | 1.60 | 2.09 | +1.59 | +407.69% | 347 | 1,520 | 69.78% |
| NVDA240524P00540000 | 2024-04-19 3:01PM EDT | 2024-05-24 | 3.46 | 2.51 | 5.00 | +2.46 | +246.00% | 2 | 11 | 71.95% |
| NVDA240621P00540000 | 2024-04-19 3:52PM EDT | 2024-06-21 | 6.31 | 6.05 | 6.45 | +4.25 | +206.31% | 140 | 603 | 60.44% |
| NVDA240719P00540000 | 2024-04-19 2:05PM EDT | 2024-07-19 | 6.11 | 8.40 | 8.90 | +2.54 | +71.15% | 7 | 286 | 54.78% |
| NVDA240816P00540000 | 2024-04-19 3:35PM EDT | 2024-08-16 | 11.59 | 11.35 | 12.05 | +6.41 | +123.75% | 50 | 193 | 52.26% |
| NVDA240920P00540000 | 2024-04-19 3:17PM EDT | 2024-09-20 | 15.95 | 16.65 | 17.40 | +8.10 | +103.18% | 265 | 369 | 51.79% |
| NVDA241018P00540000 | 2024-04-19 2:32PM EDT | 2024-10-18 | 16.81 | 18.95 | 20.05 | +5.80 | +52.68% | 1 | 16 | 50.43% |
| NVDA241115P00540000 | 2024-04-19 3:28PM EDT | 2024-11-15 | 21.92 | 22.50 | 23.30 | +8.60 | +64.56% | 13 | 143 | 49.60% |
| NVDA241220P00540000 | 2024-04-19 2:10PM EDT | 2024-12-20 | 23.38 | 26.70 | 27.90 | +6.58 | +39.17% | 2 | 236 | 49.23% |
| NVDA250117P00540000 | 2024-04-19 9:49AM EDT | 2025-01-17 | 19.63 | 29.25 | 30.40 | -1.07 | -5.17% | 1 | 627 | 48.28% |
| NVDA250221P00540000 | 2024-04-16 10:03AM EDT | 2025-02-21 | 27.05 | 32.80 | 34.15 | +6.86 | +33.98% | 5 | 52 | 47.71% |
| NVDA250321P00540000 | 2024-04-19 3:58PM EDT | 2025-03-21 | 35.86 | 35.45 | 36.85 | +11.26 | +45.77% | 86 | 498 | 47.20% |
| NVDA250620P00540000 | 2024-04-19 10:21AM EDT | 2025-06-20 | 37.80 | 44.10 | 45.40 | +6.93 | +22.45% | 2 | 64 | 46.00% |
| NVDA251219P00540000 | 2024-03-25 2:01PM EDT | 2025-12-19 | 40.40 | 58.80 | 60.35 | 0.00 | - | 2 | 675 | 44.30% |
| NVDA260116P00540000 | 2024-04-11 3:54PM EDT | 2026-01-16 | 41.70 | 60.55 | 62.20 | 0.00 | - | 60 | 189 | 44.00% |
| NVDA260618P00540000 | 2024-04-12 1:21PM EDT | 2026-06-18 | 54.66 | 70.85 | 72.65 | 0.00 | - | 1 | 38 | 42.93% |
| NVDA261218P00540000 | 2024-04-19 2:04PM EDT | 2026-12-18 | 77.32 | 81.55 | 84.70 | +12.53 | +19.34% | 2 | 217 | 42.18% |
© 2024 Yahoo. Todos los derechos reservados.