Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0701 -0,0032 (-0,30%) Petróleo Brent
89,30 +0,29 (+0,33%) Oro
2.348,50 +6,00 (+0,26%) Bitcoin EUR
59.675,39 -676,98 (-1,12%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:36PM EDT. Mercado abierto.
Precio de ejercicio:660.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00660000 | 2024-04-26 11:07AM EDT | 2024-04-26 | 212.00 | 213.30 | 214.55 | +56.18 | +36.05% | 2 | 52 | 0.00% |
| NVDA240503C00660000 | 2024-04-26 2:35PM EDT | 2024-05-03 | 215.40 | 215.55 | 217.55 | +47.60 | +28.37% | 64 | 119 | 82.13% |
| NVDA240510C00660000 | 2024-04-26 11:26AM EDT | 2024-05-10 | 212.66 | 215.30 | 216.15 | +40.86 | +23.78% | 34 | 29 | 0.00% |
| NVDA240517C00660000 | 2024-04-26 12:32PM EDT | 2024-05-17 | 213.45 | 217.90 | 219.40 | +42.50 | +24.86% | 9 | 2,388 | 68.43% |
| NVDA240524C00660000 | 2024-04-25 11:00AM EDT | 2024-05-24 | 169.50 | 220.10 | 223.50 | 0.00 | - | 2 | 1 | 71.60% |
| NVDA240531C00660000 | 2024-04-26 2:50PM EDT | 2024-05-31 | 219.81 | 222.65 | 224.10 | +38.61 | +21.31% | 1 | 5 | 68.45% |
| NVDA240621C00660000 | 2024-04-26 2:02PM EDT | 2024-06-21 | 227.29 | 228.15 | 229.50 | +36.86 | +19.36% | 4 | 1,426 | 63.96% |
| NVDA240719C00660000 | 2024-04-26 3:20PM EDT | 2024-07-19 | 236.75 | 235.65 | 236.65 | +40.80 | +21.74% | 9 | 230 | 61.02% |
| NVDA240816C00660000 | 2024-04-25 3:34PM EDT | 2024-08-16 | 202.15 | 241.55 | 243.20 | 0.00 | - | 11 | 179 | 58.59% |
| NVDA240920C00660000 | 2024-04-26 3:04PM EDT | 2024-09-20 | 254.75 | 254.10 | 255.45 | +38.75 | +17.94% | 6 | 500 | 60.18% |
| NVDA241018C00660000 | 2024-04-25 10:38AM EDT | 2024-10-18 | 211.53 | 259.35 | 262.20 | 0.00 | - | 10 | 41 | 58.94% |
| NVDA241115C00660000 | 2024-04-24 1:04PM EDT | 2024-11-15 | 213.53 | 267.60 | 269.35 | 0.00 | - | 2 | 142 | 59.08% |
| NVDA241220C00660000 | 2024-04-26 10:25AM EDT | 2024-12-20 | 268.97 | 277.00 | 278.65 | +44.97 | +20.08% | 5 | 634 | 59.31% |
| NVDA250117C00660000 | 2024-04-24 2:56PM EDT | 2025-01-17 | 216.27 | 283.80 | 285.25 | 0.00 | - | 9 | 653 | 59.25% |
| NVDA250221C00660000 | 2024-04-23 2:56PM EDT | 2025-02-21 | 246.80 | 291.05 | 293.05 | 0.00 | - | 9 | 107 | 58.98% |
| NVDA250321C00660000 | 2024-04-25 11:49AM EDT | 2025-03-21 | 245.40 | 295.90 | 298.05 | 0.00 | - | 7 | 96 | 58.45% |
| NVDA250620C00660000 | 2024-04-25 3:06PM EDT | 2025-06-20 | 279.28 | 316.15 | 318.50 | 0.00 | - | 3 | 181 | 59.06% |
| NVDA251219C00660000 | 2024-04-16 1:26PM EDT | 2025-12-19 | 349.12 | 349.10 | 350.90 | 0.00 | - | 2 | 115 | 59.03% |
| NVDA260116C00660000 | 2024-04-26 12:00PM EDT | 2026-01-16 | 345.50 | 354.10 | 355.60 | +68.70 | +24.82% | 1 | 141 | 59.10% |
| NVDA260618C00660000 | 2024-04-19 10:28AM EDT | 2026-06-18 | 331.00 | 376.60 | 378.90 | 0.00 | - | 6 | 224 | 58.97% |
| NVDA261218C00660000 | 2024-04-26 10:16AM EDT | 2026-12-18 | 392.41 | 399.30 | 404.45 | +38.21 | +10.79% | 1 | 88 | 58.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00660000 | 2024-04-26 2:55PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 758 | 1,681 | 156.25% |
| NVDA240503P00660000 | 2024-04-26 3:10PM EDT | 2024-05-03 | 0.20 | 0.17 | 0.19 | -0.15 | -42.86% | 879 | 1,260 | 76.95% |
| NVDA240510P00660000 | 2024-04-26 2:51PM EDT | 2024-05-10 | 0.52 | 0.46 | 0.49 | -0.46 | -46.94% | 172 | 527 | 63.48% |
| NVDA240517P00660000 | 2024-04-26 3:14PM EDT | 2024-05-17 | 0.93 | 0.89 | 0.93 | -0.83 | -47.16% | 162 | 2,908 | 57.69% |
| NVDA240524P00660000 | 2024-04-26 2:47PM EDT | 2024-05-24 | 4.60 | 4.15 | 4.35 | -2.48 | -35.03% | 41 | 1,177 | 67.22% |
| NVDA240531P00660000 | 2024-04-26 3:01PM EDT | 2024-05-31 | 5.30 | 5.25 | 5.60 | -3.20 | -37.65% | 62 | 43 | 63.89% |
| NVDA240621P00660000 | 2024-04-26 3:14PM EDT | 2024-06-21 | 8.58 | 8.45 | 8.60 | -3.65 | -29.84% | 213 | 888 | 57.08% |
| NVDA240719P00660000 | 2024-04-26 1:43PM EDT | 2024-07-19 | 12.70 | 12.45 | 12.70 | -4.27 | -25.16% | 10 | 304 | 52.37% |
| NVDA240816P00660000 | 2024-04-26 12:33PM EDT | 2024-08-16 | 17.79 | 16.95 | 17.25 | -4.26 | -19.32% | 2 | 338 | 50.20% |
| NVDA240920P00660000 | 2024-04-26 2:10PM EDT | 2024-09-20 | 25.50 | 24.50 | 25.00 | -4.95 | -16.26% | 52 | 2,339 | 50.15% |
| NVDA241018P00660000 | 2024-04-26 2:51PM EDT | 2024-10-18 | 29.12 | 28.45 | 28.75 | -7.98 | -21.51% | 25 | 222 | 48.78% |
| NVDA241115P00660000 | 2024-04-26 2:57PM EDT | 2024-11-15 | 33.20 | 32.80 | 33.25 | -6.80 | -17.00% | 12 | 226 | 48.11% |
| NVDA241220P00660000 | 2024-04-26 11:54AM EDT | 2024-12-20 | 40.45 | 39.00 | 39.35 | -5.05 | -11.10% | 16 | 260 | 47.82% |
| NVDA250117P00660000 | 2024-04-26 1:26PM EDT | 2025-01-17 | 41.58 | 42.15 | 42.75 | -6.87 | -14.18% | 4 | 503 | 46.97% |
| NVDA250221P00660000 | 2024-04-19 2:16PM EDT | 2025-02-21 | 65.97 | 47.00 | 48.15 | 0.00 | - | 1 | 27 | 46.70% |
| NVDA250321P00660000 | 2024-04-23 2:32PM EDT | 2025-03-21 | 57.45 | 50.70 | 51.45 | 0.00 | - | 69 | 744 | 46.13% |
| NVDA250620P00660000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 70.50 | 61.60 | 62.45 | 0.00 | - | 2 | 719 | 45.03% |
| NVDA250919P00660000 | 2024-04-24 2:50PM EDT | 2025-09-19 | 85.47 | 70.75 | 74.15 | 0.00 | - | 1 | 34 | 44.77% |
| NVDA251219P00660000 | 2024-04-26 10:11AM EDT | 2025-12-19 | 82.31 | 80.85 | 81.70 | +6.16 | +8.09% | 2 | 341 | 43.56% |
| NVDA260116P00660000 | 2024-04-26 12:24PM EDT | 2026-01-16 | 83.70 | 83.05 | 84.00 | -10.25 | -10.91% | 14 | 138 | 43.26% |
| NVDA260618P00660000 | 2024-04-19 11:19AM EDT | 2026-06-18 | 105.80 | 95.70 | 96.70 | 0.00 | - | 1 | 115 | 42.16% |
| NVDA261218P00660000 | 2024-04-26 10:37AM EDT | 2026-12-18 | 109.58 | 108.00 | 109.80 | -13.92 | -11.27% | 20 | 74 | 41.05% |
© 2024 Yahoo. Todos los derechos reservados.