Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0697 -0,0036 (-0,33%) Petróleo Brent
89,43 +0,42 (+0,47%) Oro
2.345,90 +3,40 (+0,15%) Bitcoin EUR
59.545,72 -701,11 (-1,16%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:58PM EDT. Mercado abierto.
Precio de ejercicio:670.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00670000 | 2024-04-26 12:23PM EDT | 2024-04-26 | 200.16 | 203.70 | 205.80 | +55.15 | +38.03% | 3 | 96 | 183.98% |
| NVDA240503C00670000 | 2024-04-26 12:23PM EDT | 2024-05-03 | 201.19 | 204.95 | 206.70 | +40.49 | +25.20% | 31 | 40 | 67.19% |
| NVDA240510C00670000 | 2024-04-26 10:46AM EDT | 2024-05-10 | 194.65 | 205.60 | 207.60 | +44.20 | +29.38% | 22 | 69 | 65.89% |
| NVDA240517C00670000 | 2024-04-26 10:41AM EDT | 2024-05-17 | 199.15 | 207.25 | 208.70 | +39.00 | +24.35% | 6 | 1,941 | 64.33% |
| NVDA240524C00670000 | 2024-04-26 10:54AM EDT | 2024-05-24 | 207.50 | 211.10 | 213.70 | +30.65 | +17.33% | 4 | 5 | 71.69% |
| NVDA240531C00670000 | 2024-04-19 2:26PM EDT | 2024-05-31 | 139.98 | 214.00 | 215.05 | 0.00 | - | 1 | 2 | 69.37% |
| NVDA240621C00670000 | 2024-04-26 11:22AM EDT | 2024-06-21 | 214.35 | 218.35 | 221.40 | +34.65 | +19.28% | 1 | 847 | 63.69% |
| NVDA240719C00670000 | 2024-04-26 10:32AM EDT | 2024-07-19 | 217.45 | 227.60 | 228.75 | +30.20 | +16.13% | 2 | 279 | 61.34% |
| NVDA240816C00670000 | 2024-04-26 11:18AM EDT | 2024-08-16 | 230.30 | 233.55 | 236.50 | +47.00 | +25.64% | 2 | 204 | 59.09% |
| NVDA241018C00670000 | 2024-04-22 9:30AM EDT | 2024-10-18 | 179.32 | 252.15 | 255.85 | 0.00 | - | 2 | 0 | 59.20% |
| NVDA241115C00670000 | 2024-04-22 12:09PM EDT | 2024-11-15 | 185.00 | 259.15 | 263.75 | 0.00 | - | 1 | 51 | 59.05% |
| NVDA250117C00670000 | 2024-04-25 2:42PM EDT | 2025-01-17 | 234.10 | 275.95 | 277.55 | 0.00 | - | 6 | 760 | 58.69% |
| NVDA250221C00670000 | 2024-04-23 3:04PM EDT | 2025-02-21 | 239.10 | 284.60 | 286.80 | 0.00 | - | 17 | 99 | 58.98% |
| NVDA250620C00670000 | 2024-04-25 1:37PM EDT | 2025-06-20 | 271.20 | 309.80 | 312.10 | 0.00 | - | 2 | 386 | 58.88% |
| NVDA251219C00670000 | 2024-04-02 1:17PM EDT | 2025-12-19 | 362.35 | 343.50 | 345.35 | 0.00 | - | 3 | 52 | 58.95% |
| NVDA260116C00670000 | 2024-04-26 11:46AM EDT | 2026-01-16 | 341.20 | 347.60 | 349.50 | +38.20 | +12.61% | 2 | 300 | 58.80% |
| NVDA260618C00670000 | 2024-03-27 11:14AM EDT | 2026-06-18 | 395.73 | 367.05 | 370.30 | 0.00 | - | 2 | 97 | 57.90% |
| NVDA261218C00670000 | 2024-04-18 1:17PM EDT | 2026-12-18 | 372.50 | 394.15 | 398.60 | 0.00 | - | 3 | 131 | 58.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00670000 | 2024-04-26 12:19PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 397 | 3,157 | 150.00% |
| NVDA240503P00670000 | 2024-04-26 12:30PM EDT | 2024-05-03 | 0.25 | 0.23 | 0.26 | -0.22 | -46.81% | 209 | 684 | 75.88% |
| NVDA240510P00670000 | 2024-04-26 12:39PM EDT | 2024-05-10 | 0.64 | 0.63 | 0.66 | -0.51 | -44.35% | 49 | 267 | 63.11% |
| NVDA240517P00670000 | 2024-04-26 12:24PM EDT | 2024-05-17 | 1.24 | 1.22 | 1.27 | -0.94 | -43.12% | 327 | 1,705 | 57.84% |
| NVDA240524P00670000 | 2024-04-26 12:42PM EDT | 2024-05-24 | 5.20 | 5.20 | 5.35 | -3.00 | -36.36% | 41 | 194 | 67.61% |
| NVDA240531P00670000 | 2024-04-26 12:38PM EDT | 2024-05-31 | 6.55 | 6.20 | 6.55 | -3.25 | -33.16% | 9 | 74 | 63.64% |
| NVDA240621P00670000 | 2024-04-26 12:11PM EDT | 2024-06-21 | 10.28 | 9.80 | 10.10 | -3.77 | -26.83% | 65 | 1,106 | 57.15% |
| NVDA240719P00670000 | 2024-04-26 11:02AM EDT | 2024-07-19 | 14.75 | 14.30 | 14.55 | -4.56 | -23.61% | 10 | 608 | 52.52% |
| NVDA240816P00670000 | 2024-04-26 12:33PM EDT | 2024-08-16 | 19.62 | 19.05 | 19.40 | -4.68 | -19.26% | 3 | 361 | 50.27% |
| NVDA241018P00670000 | 2024-04-26 11:23AM EDT | 2024-10-18 | 32.05 | 31.15 | 31.65 | -6.75 | -17.40% | 5 | 123 | 48.92% |
| NVDA241115P00670000 | 2024-04-26 11:59AM EDT | 2024-11-15 | 37.05 | 35.70 | 36.25 | -5.30 | -12.51% | 3 | 592 | 48.18% |
| NVDA250117P00670000 | 2024-04-26 9:54AM EDT | 2025-01-17 | 45.45 | 44.95 | 45.80 | -6.55 | -12.60% | 3 | 622 | 46.89% |
| NVDA250221P00670000 | 2024-04-19 2:37PM EDT | 2025-02-21 | 70.48 | 50.20 | 51.15 | 0.00 | - | 8 | 22 | 46.51% |
| NVDA250620P00670000 | 2024-04-19 3:11PM EDT | 2025-06-20 | 89.02 | 65.05 | 65.95 | 0.00 | - | 1 | 46 | 44.91% |
| NVDA251219P00670000 | 2024-04-25 9:33AM EDT | 2025-12-19 | 101.20 | 84.35 | 85.30 | 0.00 | - | 2 | 0 | 43.36% |
| NVDA260116P00670000 | 2024-04-26 12:02PM EDT | 2026-01-16 | 88.00 | 86.40 | 87.50 | -8.80 | -9.09% | 126 | 148 | 43.02% |
| NVDA260618P00670000 | 2024-04-26 11:41AM EDT | 2026-06-18 | 100.45 | 99.40 | 100.75 | +6.42 | +6.83% | 1 | 7 | 42.03% |
| NVDA261218P00670000 | 2024-04-24 10:13AM EDT | 2026-12-18 | 113.48 | 111.45 | 113.85 | -6.00 | -5.02% | 20 | 108 | 40.87% |
© 2024 Yahoo. Todos los derechos reservados.