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
59.881,03 -652,20 (-1,08%)
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:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00550000 | 2024-04-19 3:40PM EDT | 2024-04-26 | 210.60 | 211.75 | 215.70 | -82.18 | -28.07% | 8 | 36 | 131.57% |
| NVDA240503C00550000 | 2024-04-19 11:41AM EDT | 2024-05-03 | 225.24 | 212.10 | 217.00 | -73.19 | -24.53% | 4 | 8 | 100.24% |
| NVDA240517C00550000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 217.20 | 214.35 | 218.55 | -84.62 | -28.04% | 5,469 | 1,135 | 79.92% |
| NVDA240621C00550000 | 2024-04-19 3:53PM EDT | 2024-06-21 | 223.50 | 223.70 | 225.55 | -90.69 | -28.86% | 653 | 3,151 | 70.55% |
| NVDA240719C00550000 | 2024-04-19 3:42PM EDT | 2024-07-19 | 229.80 | 228.85 | 230.65 | -101.45 | -30.63% | 10 | 455 | 65.69% |
| NVDA240816C00550000 | 2024-04-19 3:25PM EDT | 2024-08-16 | 234.55 | 234.45 | 236.45 | -77.52 | -24.84% | 8 | 164 | 63.57% |
| NVDA240920C00550000 | 2024-04-19 2:49PM EDT | 2024-09-20 | 255.00 | 243.00 | 245.10 | -70.15 | -21.57% | 2 | 923 | 63.33% |
| NVDA241018C00550000 | 2024-04-19 2:42PM EDT | 2024-10-18 | 264.05 | 247.80 | 249.95 | -60.10 | -18.54% | 4 | 34 | 61.89% |
| NVDA241115C00550000 | 2024-04-19 3:10PM EDT | 2024-11-15 | 263.06 | 253.60 | 255.75 | -75.20 | -22.23% | 6 | 33 | 61.56% |
| NVDA241220C00550000 | 2024-04-19 3:43PM EDT | 2024-12-20 | 260.78 | 260.80 | 262.90 | -74.34 | -22.18% | 22 | 525 | 61.37% |
| NVDA250117C00550000 | 2024-04-19 3:48PM EDT | 2025-01-17 | 264.48 | 265.65 | 267.60 | -62.87 | -19.21% | 3 | 1,948 | 60.83% |
| NVDA250221C00550000 | 2024-04-19 3:40PM EDT | 2025-02-21 | 274.25 | 271.75 | 274.65 | -83.84 | -23.41% | 2 | 29 | 60.72% |
| NVDA250620C00550000 | 2024-04-19 3:44PM EDT | 2025-06-20 | 289.50 | 291.90 | 294.70 | -80.64 | -21.79% | 7 | 783 | 60.28% |
| NVDA251219C00550000 | 2024-04-17 12:55PM EDT | 2025-12-19 | 392.58 | 318.55 | 321.65 | 0.00 | - | 1 | 463 | 59.99% |
| NVDA260116C00550000 | 2024-04-19 2:29PM EDT | 2026-01-16 | 340.00 | 322.05 | 325.50 | -73.00 | -17.68% | 4 | 528 | 59.92% |
| NVDA260618C00550000 | 2024-04-19 3:28PM EDT | 2026-06-18 | 349.02 | 341.60 | 344.95 | -64.13 | -15.52% | 9 | 45 | 59.85% |
| NVDA261218C00550000 | 2024-04-19 3:24PM EDT | 2026-12-18 | 369.70 | 360.00 | 367.30 | -57.30 | -13.42% | 6 | 387 | 59.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00550000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.74 | 0.71 | 0.77 | +0.67 | +957.14% | 1,377 | 916 | 114.36% |
| NVDA240503P00550000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 1.16 | 1.15 | 1.24 | +0.96 | +480.00% | 287 | 250 | 87.26% |
| NVDA240510P00550000 | 2024-04-19 3:49PM EDT | 2024-05-10 | 1.65 | 1.57 | 1.71 | +1.34 | +432.26% | 295 | 126 | 75.28% |
| NVDA240517P00550000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 2.21 | 2.21 | 2.32 | +1.76 | +391.11% | 6,487 | 3,487 | 69.26% |
| NVDA240524P00550000 | 2024-04-19 3:56PM EDT | 2024-05-24 | 4.30 | 4.05 | 4.95 | +3.24 | +305.66% | 89 | 49 | 71.68% |
| NVDA240621P00550000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 6.80 | 6.95 | 7.25 | +4.42 | +185.71% | 776 | 2,960 | 59.81% |
| NVDA240719P00550000 | 2024-04-19 3:40PM EDT | 2024-07-19 | 9.65 | 9.60 | 10.05 | +5.60 | +138.27% | 113 | 463 | 54.45% |
| NVDA240816P00550000 | 2024-04-19 3:43PM EDT | 2024-08-16 | 13.30 | 12.75 | 13.45 | +7.44 | +126.96% | 80 | 908 | 51.95% |
| NVDA240920P00550000 | 2024-04-19 3:54PM EDT | 2024-09-20 | 19.50 | 18.40 | 19.20 | +10.03 | +105.91% | 296 | 1,637 | 51.54% |
| NVDA241018P00550000 | 2024-04-19 3:57PM EDT | 2024-10-18 | 21.20 | 20.95 | 21.90 | +10.25 | +93.61% | 34 | 1,984 | 50.11% |
| NVDA241115P00550000 | 2024-04-19 3:50PM EDT | 2024-11-15 | 25.21 | 24.35 | 25.50 | +10.66 | +73.26% | 39 | 1,078 | 49.44% |
| NVDA241220P00550000 | 2024-04-19 3:46PM EDT | 2024-12-20 | 30.07 | 29.05 | 30.40 | +11.57 | +62.54% | 299 | 1,121 | 49.13% |
| NVDA250117P00550000 | 2024-04-19 3:46PM EDT | 2025-01-17 | 32.32 | 31.60 | 32.80 | +11.42 | +54.64% | 115 | 2,704 | 48.05% |
| NVDA250221P00550000 | 2024-04-19 10:14AM EDT | 2025-02-21 | 26.00 | 35.30 | 36.70 | +4.60 | +21.50% | 3 | 261 | 47.49% |
| NVDA250620P00550000 | 2024-04-19 3:40PM EDT | 2025-06-20 | 47.49 | 46.95 | 48.30 | +14.49 | +43.91% | 9 | 928 | 45.80% |
| NVDA251219P00550000 | 2024-04-19 3:47PM EDT | 2025-12-19 | 63.28 | 62.05 | 63.65 | +20.28 | +47.16% | 7 | 1,052 | 44.11% |
| NVDA260116P00550000 | 2024-04-19 1:42PM EDT | 2026-01-16 | 64.36 | 63.85 | 65.55 | +14.26 | +28.46% | 108 | 522 | 43.81% |
| NVDA260618P00550000 | 2024-04-19 12:26PM EDT | 2026-06-18 | 67.95 | 74.40 | 76.25 | +6.58 | +10.72% | 1 | 139 | 42.75% |
| NVDA261218P00550000 | 2024-04-19 1:04PM EDT | 2026-12-18 | 86.32 | 84.10 | 88.50 | +14.32 | +19.89% | 9 | 250 | 42.00% |
© 2024 Yahoo. Todos los derechos reservados.