Mercados españoles cerrados en 4 hrs 10 min
IBEX 35
11.039,60 +149,40 (+1,37%) Euro Stoxx 50
4.992,54 +55,69 (+1,13%) Dólar/Euro
1,0667 +0,0010 (+0,10%) Petróleo Brent
86,71 -0,29 (-0,33%) Oro
2.315,10 -31,30 (-1,33%) Bitcoin EUR
62.014,36 +120,31 (+0,19%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00620000 | 2024-04-22 10:39AM EDT | 2024-04-26 | 159.00 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| NVDA240503C00620000 | 2024-04-22 1:59PM EDT | 2024-05-03 | 176.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240510C00620000 | 2024-04-17 10:53AM EDT | 2024-05-10 | 240.59 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA240517C00620000 | 2024-04-22 1:15PM EDT | 2024-05-17 | 173.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA240524C00620000 | 2024-04-19 3:08PM EDT | 2024-05-24 | 163.06 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA240531C00620000 | 2024-04-19 3:22PM EDT | 2024-05-31 | 167.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240621C00620000 | 2024-04-22 3:53PM EDT | 2024-06-21 | 189.10 | 0.00 | 0.00 | 0.00 | - | 45 | 845 | 0.00% |
| NVDA240719C00620000 | 2024-04-22 3:36PM EDT | 2024-07-19 | 195.90 | 0.00 | 0.00 | 0.00 | - | 8 | 379 | 0.00% |
| NVDA240816C00620000 | 2024-04-22 3:56PM EDT | 2024-08-16 | 204.50 | 0.00 | 0.00 | 0.00 | - | 4 | 280 | 0.00% |
| NVDA240920C00620000 | 2024-04-22 11:50AM EDT | 2024-09-20 | 204.80 | 0.00 | 0.00 | 0.00 | - | 3 | 384 | 0.00% |
| NVDA241018C00620000 | 2024-04-19 2:45PM EDT | 2024-10-18 | 207.35 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| NVDA241115C00620000 | 2024-04-16 9:39AM EDT | 2024-11-15 | 292.60 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| NVDA241220C00620000 | 2024-04-22 9:34AM EDT | 2024-12-20 | 224.90 | 0.00 | 0.00 | 0.00 | - | 7 | 443 | 0.00% |
| NVDA250117C00620000 | 2024-04-19 3:17PM EDT | 2025-01-17 | 225.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1,193 | 0.00% |
| NVDA250221C00620000 | 2024-04-18 11:08AM EDT | 2025-02-21 | 300.27 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| NVDA250321C00620000 | 2024-04-22 10:54AM EDT | 2025-03-21 | 239.50 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 0.00% |
| NVDA250620C00620000 | 2024-04-22 10:18AM EDT | 2025-06-20 | 264.80 | 0.00 | 0.00 | 0.00 | - | 2 | 414 | 0.00% |
| NVDA251219C00620000 | 2024-04-19 2:10PM EDT | 2025-12-19 | 302.00 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| NVDA260116C00620000 | 2024-04-19 2:45PM EDT | 2026-01-16 | 291.00 | 0.00 | 0.00 | 0.00 | - | 11 | 325 | 0.00% |
| NVDA260618C00620000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 312.98 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 0.00% |
| NVDA261218C00620000 | 2024-04-22 3:36PM EDT | 2026-12-18 | 350.22 | 0.00 | 0.00 | 0.00 | - | 9 | 195 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00620000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,921 | 1,491 | 50.00% |
| NVDA240503P00620000 | 2024-04-22 3:58PM EDT | 2024-05-03 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,062 | 0 | 25.00% |
| NVDA240510P00620000 | 2024-04-22 3:09PM EDT | 2024-05-10 | 1.24 | 0.00 | 0.00 | 0.00 | - | 293 | 793 | 25.00% |
| NVDA240517P00620000 | 2024-04-22 3:37PM EDT | 2024-05-17 | 2.19 | 0.00 | 0.00 | 0.00 | - | 892 | 2,007 | 25.00% |
| NVDA240524P00620000 | 2024-04-22 3:53PM EDT | 2024-05-24 | 6.39 | 0.00 | 0.00 | 0.00 | - | 79 | 91 | 12.50% |
| NVDA240531P00620000 | 2024-04-22 3:38PM EDT | 2024-05-31 | 7.75 | 0.00 | 0.00 | 0.00 | - | 61 | 64 | 12.50% |
| NVDA240621P00620000 | 2024-04-22 3:31PM EDT | 2024-06-21 | 10.49 | 0.00 | 0.00 | 0.00 | - | 57 | 1,283 | 12.50% |
| NVDA240719P00620000 | 2024-04-22 3:08PM EDT | 2024-07-19 | 13.90 | 0.00 | 0.00 | 0.00 | - | 17 | 629 | 12.50% |
| NVDA240816P00620000 | 2024-04-22 1:54PM EDT | 2024-08-16 | 18.30 | 0.00 | 0.00 | 0.00 | - | 135 | 656 | 6.25% |
| NVDA240920P00620000 | 2024-04-22 3:07PM EDT | 2024-09-20 | 25.75 | 0.00 | 0.00 | 0.00 | - | 24 | 666 | 6.25% |
| NVDA241018P00620000 | 2024-04-22 10:31AM EDT | 2024-10-18 | 34.76 | 0.00 | 0.00 | 0.00 | - | 18 | 94 | 6.25% |
| NVDA241115P00620000 | 2024-04-22 10:09AM EDT | 2024-11-15 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241220P00620000 | 2024-04-22 12:54PM EDT | 2024-12-20 | 41.76 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| NVDA250117P00620000 | 2024-04-22 3:37PM EDT | 2025-01-17 | 43.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250221P00620000 | 2024-04-22 11:00AM EDT | 2025-02-21 | 53.15 | 0.00 | 0.00 | 0.00 | - | 1 | 808 | 6.25% |
| NVDA250321P00620000 | 2024-04-22 9:32AM EDT | 2025-03-21 | 55.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250620P00620000 | 2024-04-22 2:47PM EDT | 2025-06-20 | 61.35 | 0.00 | 0.00 | 0.00 | - | 12 | 256 | 3.13% |
| NVDA251219P00620000 | 2024-04-22 9:59AM EDT | 2025-12-19 | 82.15 | 0.00 | 0.00 | 0.00 | - | 2 | 351 | 3.13% |
| NVDA260116P00620000 | 2024-04-12 2:47PM EDT | 2026-01-16 | 68.70 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 3.13% |
| NVDA260618P00620000 | 2024-04-09 11:30AM EDT | 2026-06-18 | 87.30 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 3.13% |
| NVDA261218P00620000 | 2024-04-22 9:49AM EDT | 2026-12-18 | 107.05 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.