Mercados españoles abiertos en 5 hrs 54 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
37.353,77 -725,93 (-1,91%) Dólar/Euro
1,0641 -0,0006 (-0,05%) Petróleo Brent
87,13 +0,02 (+0,02%) Bitcoin EUR
58.985,30 +1.092,54 (+1,89%)
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:590.00
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00590000 | 2024-04-17 3:40PM EDT | 2024-04-19 | 259.18 | 253.45 | 260.45 | +7.48 | +2.97% | 2 | 4,711 | 281.25% |
| NVDA240426C00590000 | 2024-04-18 2:52PM EDT | 2024-04-26 | 254.95 | 255.15 | 258.85 | +3.11 | +1.23% | 2 | 2 | 101.66% |
| NVDA240510C00590000 | 2024-04-11 12:44PM EDT | 2024-05-10 | 308.38 | 255.45 | 261.60 | 0.00 | - | - | 330 | 80.19% |
| NVDA240517C00590000 | 2024-04-18 3:27PM EDT | 2024-05-17 | 260.19 | 259.35 | 261.50 | -6.31 | -2.37% | 15 | 964 | 80.19% |
| NVDA240524C00590000 | 2024-04-09 12:03PM EDT | 2024-05-24 | 263.15 | 260.85 | 264.70 | 0.00 | - | - | 8 | 80.33% |
| NVDA240621C00590000 | 2024-04-17 12:37PM EDT | 2024-06-21 | 275.65 | 266.05 | 268.10 | +5.05 | +1.87% | 1 | 618 | 69.20% |
| NVDA240719C00590000 | 2024-04-08 12:23PM EDT | 2024-07-19 | 271.15 | 270.85 | 274.90 | -23.40 | -7.94% | 2 | 114 | 65.89% |
| NVDA240816C00590000 | 2024-04-12 10:40AM EDT | 2024-08-16 | 315.98 | 274.95 | 279.50 | 0.00 | - | 1 | 76 | 62.42% |
| NVDA240920C00590000 | 2024-04-15 1:48PM EDT | 2024-09-20 | 303.80 | 283.25 | 288.10 | 0.00 | - | 2 | 172 | 62.26% |
| NVDA241018C00590000 | 2024-04-17 3:55PM EDT | 2024-10-18 | 289.11 | 287.30 | 293.40 | 0.00 | - | 2 | 37 | 60.77% |
| NVDA241115C00590000 | 2024-04-18 2:41PM EDT | 2024-11-15 | 295.50 | 293.40 | 300.40 | -30.50 | -9.36% | 1 | 432 | 60.94% |
| NVDA241220C00590000 | 2024-04-17 9:54AM EDT | 2024-12-20 | 323.30 | 302.95 | 305.15 | 0.00 | - | 1 | 571 | 60.66% |
| NVDA250117C00590000 | 2024-04-12 10:40AM EDT | 2025-01-17 | 300.00 | 307.20 | 311.95 | -46.15 | -13.33% | 1 | 733 | 60.47% |
| NVDA250221C00590000 | 2024-03-28 12:37PM EDT | 2025-02-21 | 374.55 | 312.85 | 319.75 | 0.00 | - | 2 | 102 | 60.31% |
| NVDA250620C00590000 | 2024-04-18 9:44AM EDT | 2025-06-20 | 331.48 | 336.90 | 338.80 | -93.52 | -22.00% | 1 | 274 | 60.09% |
| NVDA251219C00590000 | 2024-04-04 3:25PM EDT | 2025-12-19 | 386.24 | 365.05 | 367.45 | 0.00 | - | 2 | 223 | 59.78% |
| NVDA260116C00590000 | 2024-04-15 1:47PM EDT | 2026-01-16 | 387.59 | 366.55 | 371.35 | 0.00 | - | 1 | 48 | 59.32% |
| NVDA260618C00590000 | 2024-04-05 10:45AM EDT | 2026-06-18 | 412.05 | 387.15 | 397.15 | 0.00 | - | 5 | 24 | 59.97% |
| NVDA261218C00590000 | 2024-04-12 10:26AM EDT | 2026-12-18 | 454.25 | 409.75 | 420.50 | 0.00 | - | 1 | 1,164 | 60.04% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00590000 | 2024-04-18 1:15PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 21 | 1,629 | 209.38% |
| NVDA240426P00590000 | 2024-04-18 11:54AM EDT | 2024-04-26 | 0.14 | 0.07 | 0.16 | -0.02 | -12.50% | 14 | 280 | 91.60% |
| NVDA240503P00590000 | 2024-04-17 3:35PM EDT | 2024-05-03 | 0.29 | 0.23 | 0.29 | 0.00 | - | 2 | 111 | 73.34% |
| NVDA240510P00590000 | 2024-04-16 1:42PM EDT | 2024-05-10 | 0.32 | 0.35 | 0.43 | 0.00 | - | 6 | 9 | 63.67% |
| NVDA240517P00590000 | 2024-04-17 2:55PM EDT | 2024-05-17 | 0.64 | 0.59 | 0.66 | +0.04 | +6.67% | 1 | 1,096 | 59.06% |
| NVDA240524P00590000 | 2024-04-17 3:58PM EDT | 2024-05-24 | 2.30 | 1.63 | 2.42 | 0.00 | - | 7 | 13 | 63.95% |
| NVDA240531P00590000 | 2024-04-17 3:37PM EDT | 2024-05-31 | 2.89 | 2.44 | 2.62 | 0.00 | - | 11 | 17 | 60.99% |
| NVDA240621P00590000 | 2024-04-18 1:30PM EDT | 2024-06-21 | 4.16 | 4.00 | 4.20 | -0.42 | -9.17% | 4 | 1,080 | 55.14% |
| NVDA240719P00590000 | 2024-04-18 10:35AM EDT | 2024-07-19 | 6.25 | 6.30 | 7.10 | -0.65 | -9.42% | 8 | 562 | 51.50% |
| NVDA240816P00590000 | 2024-04-18 3:34PM EDT | 2024-08-16 | 9.20 | 9.15 | 9.55 | -0.20 | -2.13% | 5 | 226 | 49.42% |
| NVDA240920P00590000 | 2024-04-18 3:17PM EDT | 2024-09-20 | 14.50 | 14.30 | 14.65 | +1.50 | +11.54% | 34 | 330 | 49.23% |
| NVDA241018P00590000 | 2024-04-16 3:10PM EDT | 2024-10-18 | 14.15 | 14.60 | 17.60 | 0.00 | - | 1 | 65 | 48.04% |
| NVDA241115P00590000 | 2024-04-16 10:45AM EDT | 2024-11-15 | 19.35 | 20.60 | 21.10 | +0.55 | +2.93% | 6 | 148 | 47.55% |
| NVDA241220P00590000 | 2024-04-17 10:02AM EDT | 2024-12-20 | 26.60 | 25.40 | 25.90 | +3.77 | +16.51% | 8 | 511 | 47.40% |
| NVDA250117P00590000 | 2024-04-18 12:00PM EDT | 2025-01-17 | 26.50 | 27.95 | 28.55 | -1.30 | -4.68% | 1 | 1,759 | 46.59% |
| NVDA250221P00590000 | 2024-03-19 1:39PM EDT | 2025-02-21 | 34.00 | 32.00 | 32.65 | 0.00 | - | 1 | 27 | 46.23% |
| NVDA250620P00590000 | 2024-04-18 1:37PM EDT | 2025-06-20 | 44.50 | 44.30 | 45.05 | +5.80 | +14.99% | 1 | 263 | 45.00% |
| NVDA251219P00590000 | 2024-04-08 9:52AM EDT | 2025-12-19 | 58.50 | 58.05 | 63.40 | 0.00 | - | 1 | 79 | 44.28% |
| NVDA260116P00590000 | 2024-04-17 2:18PM EDT | 2026-01-16 | 61.85 | 62.05 | 63.15 | 0.00 | - | 30 | 53 | 43.21% |
| NVDA260618P00590000 | 2024-04-18 10:46AM EDT | 2026-06-18 | 72.88 | 73.25 | 74.50 | -0.60 | -0.82% | 1 | 36 | 42.25% |
| NVDA261218P00590000 | 2024-04-18 10:46AM EDT | 2026-12-18 | 84.88 | 84.90 | 86.75 | +3.66 | +4.51% | 1 | 58 | 41.35% |
© 2024 Yahoo. Todos los derechos reservados.