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
59.572,95 +1.424,72 (+2,45%)
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:610.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00610000 | 2024-04-19 3:55PM EDT | 2024-04-26 | 151.35 | 151.90 | 156.00 | -85.14 | -36.00% | 7 | 15 | 97.92% |
| NVDA240503C00610000 | 2024-04-19 1:57PM EDT | 2024-05-03 | 188.22 | 153.50 | 157.70 | -72.28 | -27.75% | 4 | 5 | 79.26% |
| NVDA240510C00610000 | 2024-04-19 3:37PM EDT | 2024-05-10 | 160.70 | 156.05 | 158.95 | -76.21 | -32.17% | 3 | 3 | 72.05% |
| NVDA240517C00610000 | 2024-04-19 2:03PM EDT | 2024-05-17 | 188.04 | 158.50 | 160.55 | -47.51 | -20.17% | 11 | 1,312 | 68.16% |
| NVDA240621C00610000 | 2024-04-19 3:36PM EDT | 2024-06-21 | 171.40 | 172.50 | 174.05 | -76.99 | -31.00% | 8 | 456 | 65.21% |
| NVDA240719C00610000 | 2024-04-19 1:43PM EDT | 2024-07-19 | 216.15 | 179.40 | 181.30 | -27.85 | -11.41% | 2 | 179 | 61.35% |
| NVDA240816C00610000 | 2024-04-19 12:23PM EDT | 2024-08-16 | 223.43 | 186.45 | 188.85 | -33.08 | -12.90% | 2 | 161 | 59.68% |
| NVDA240920C00610000 | 2024-04-19 10:28AM EDT | 2024-09-20 | 242.95 | 197.65 | 199.50 | -68.18 | -21.91% | 1 | 595 | 60.03% |
| NVDA241018C00610000 | 2024-04-17 3:16PM EDT | 2024-10-18 | 275.58 | 203.05 | 206.05 | 0.00 | - | 2 | 17 | 58.92% |
| NVDA241115C00610000 | 2024-04-17 3:56PM EDT | 2024-11-15 | 279.33 | 209.85 | 212.85 | 0.00 | - | 11 | 60 | 58.71% |
| NVDA241220C00610000 | 2024-04-19 10:18AM EDT | 2024-12-20 | 259.15 | 218.95 | 221.25 | -48.60 | -15.79% | 2 | 213 | 58.88% |
| NVDA250117C00610000 | 2024-04-19 1:01PM EDT | 2025-01-17 | 265.37 | 224.50 | 226.60 | -57.30 | -17.76% | 11 | 480 | 58.42% |
| NVDA250221C00610000 | 2024-04-15 9:53AM EDT | 2025-02-21 | 350.55 | 231.65 | 234.85 | 0.00 | - | 2 | 29 | 58.49% |
| NVDA250620C00610000 | 2024-04-11 2:45PM EDT | 2025-06-20 | 371.45 | 254.50 | 257.40 | 0.00 | - | 2 | 436 | 58.34% |
| NVDA251219C00610000 | 2024-04-15 9:30AM EDT | 2025-12-19 | 385.00 | 284.25 | 287.60 | 0.00 | - | 1 | 252 | 58.39% |
| NVDA260116C00610000 | 2024-04-19 10:24AM EDT | 2026-01-16 | 334.26 | 288.05 | 291.55 | -50.19 | -13.06% | 1 | 129 | 58.30% |
| NVDA260618C00610000 | 2024-03-19 12:00PM EDT | 2026-06-18 | 401.10 | 375.80 | 386.65 | 0.00 | - | 1 | 30 | 78.78% |
| NVDA261218C00610000 | 2024-04-19 11:20AM EDT | 2026-12-18 | 380.00 | 329.95 | 337.25 | -34.00 | -8.21% | 2 | 73 | 58.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00610000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 1.50 | 1.47 | 1.61 | +1.35 | +900.00% | 469 | 481 | 93.48% |
| NVDA240503P00610000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 2.48 | 2.42 | 2.56 | +2.18 | +726.67% | 129 | 92 | 72.90% |
| NVDA240510P00610000 | 2024-04-19 3:58PM EDT | 2024-05-10 | 3.27 | 3.30 | 3.60 | +2.78 | +567.35% | 278 | 220 | 64.08% |
| NVDA240517P00610000 | 2024-04-19 3:56PM EDT | 2024-05-17 | 4.69 | 4.60 | 4.85 | +3.97 | +551.39% | 819 | 2,900 | 59.97% |
| NVDA240524P00610000 | 2024-04-19 3:56PM EDT | 2024-05-24 | 10.20 | 9.90 | 10.80 | +6.76 | +196.51% | 36 | 46 | 67.29% |
| NVDA240621P00610000 | 2024-04-19 3:51PM EDT | 2024-06-21 | 15.58 | 15.15 | 15.70 | +10.43 | +202.52% | 40 | 1,182 | 57.58% |
| NVDA240719P00610000 | 2024-04-19 3:36PM EDT | 2024-07-19 | 20.30 | 19.40 | 19.95 | +12.40 | +156.96% | 385 | 419 | 52.59% |
| NVDA240816P00610000 | 2024-04-19 3:43PM EDT | 2024-08-16 | 25.25 | 24.15 | 24.80 | +13.63 | +117.30% | 28 | 183 | 50.32% |
| NVDA240920P00610000 | 2024-04-19 3:57PM EDT | 2024-09-20 | 32.40 | 31.85 | 32.85 | +14.93 | +85.46% | 12 | 517 | 50.11% |
| NVDA241018P00610000 | 2024-04-19 12:30PM EDT | 2024-10-18 | 27.10 | 35.40 | 36.45 | +5.60 | +26.05% | 6 | 81 | 48.80% |
| NVDA241115P00610000 | 2024-04-19 3:27PM EDT | 2024-11-15 | 38.62 | 39.85 | 40.95 | +14.22 | +58.28% | 3 | 96 | 48.12% |
| NVDA241220P00610000 | 2024-04-19 3:07PM EDT | 2024-12-20 | 45.09 | 45.65 | 46.85 | +14.99 | +49.80% | 90 | 247 | 47.76% |
| NVDA250117P00610000 | 2024-04-19 3:11PM EDT | 2025-01-17 | 49.45 | 48.65 | 49.80 | +18.25 | +58.49% | 19 | 767 | 46.74% |
| NVDA250221P00610000 | 2024-04-11 2:05PM EDT | 2025-02-21 | 30.75 | 53.05 | 54.60 | 0.00 | - | 20 | 47 | 46.28% |
| NVDA250620P00610000 | 2024-04-12 10:03AM EDT | 2025-06-20 | 44.10 | 66.70 | 68.10 | 0.00 | - | 1 | 235 | 44.62% |
| NVDA251219P00610000 | 2024-04-11 3:56PM EDT | 2025-12-19 | 58.22 | 83.90 | 85.65 | 0.00 | - | 2 | 136 | 43.03% |
| NVDA260116P00610000 | 2024-04-17 1:41PM EDT | 2026-01-16 | 68.43 | 85.85 | 87.70 | 0.00 | - | 12 | 60 | 42.72% |
| NVDA260618P00610000 | 2024-04-18 2:16PM EDT | 2026-06-18 | 81.17 | 97.60 | 99.65 | 0.00 | - | 2 | 54 | 41.71% |
| NVDA261218P00610000 | 2024-04-19 3:36PM EDT | 2026-12-18 | 110.41 | 109.35 | 113.00 | +18.71 | +20.40% | 4 | 76 | 40.95% |
© 2024 Yahoo. Todos los derechos reservados.