Mercados españoles cerrados
S&P 500
5.025,26 +3,05 (+0,06%) Nasdaq
15.678,12 -5,25 (-0,03%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0658 -0,0017 (-0,16%) Petróleo Brent
87,51 +0,22 (+0,25%) Bitcoin EUR
59.685,36 +3.050,66 (+5,39%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:03PM EDT. Mercado abierto.
Precio de ejercicio:690.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00690000 | 2024-04-18 9:31AM EDT | 2024-04-19 | 157.62 | 160.95 | 165.00 | -0.03 | -0.02% | 13 | 1,668 | 164.26% |
| NVDA240426C00690000 | 2024-04-18 12:21PM EDT | 2024-04-26 | 170.76 | 162.85 | 164.55 | +14.91 | +9.57% | 2 | 186 | 83.46% |
| NVDA240503C00690000 | 2024-04-18 10:40AM EDT | 2024-05-03 | 164.23 | 166.35 | 167.20 | -7.52 | -4.38% | 1 | 3 | 76.32% |
| NVDA240510C00690000 | 2024-04-18 9:41AM EDT | 2024-05-10 | 145.00 | 163.80 | 167.50 | -33.70 | -18.86% | 1 | 8 | 59.97% |
| NVDA240517C00690000 | 2024-04-17 12:43PM EDT | 2024-05-17 | 162.65 | 168.10 | 170.75 | 0.00 | - | 2 | 1,124 | 62.30% |
| NVDA240524C00690000 | 2024-04-12 10:45AM EDT | 2024-05-24 | 209.36 | 175.80 | 176.90 | 0.00 | - | 4 | 7 | 68.66% |
| NVDA240621C00690000 | 2024-04-18 12:40PM EDT | 2024-06-21 | 186.43 | 183.10 | 184.00 | +9.38 | +5.30% | 28 | 439 | 60.16% |
| NVDA240719C00690000 | 2024-04-18 11:04AM EDT | 2024-07-19 | 190.60 | 190.50 | 191.80 | +6.15 | +3.33% | 6 | 332 | 57.01% |
| NVDA240816C00690000 | 2024-04-15 12:52PM EDT | 2024-08-16 | 223.95 | 200.30 | 201.65 | 0.00 | - | 1 | 385 | 57.11% |
| NVDA241018C00690000 | 2024-04-12 1:41PM EDT | 2024-10-18 | 248.84 | 218.60 | 222.60 | 0.00 | - | 1 | 8 | 57.16% |
| NVDA241115C00690000 | 2024-04-15 1:37PM EDT | 2024-11-15 | 242.25 | 228.90 | 230.40 | 0.00 | - | 1 | 97 | 57.74% |
| NVDA250117C00690000 | 2024-04-17 11:49AM EDT | 2025-01-17 | 248.12 | 245.20 | 245.65 | 0.00 | - | 1 | 316 | 57.45% |
| NVDA250221C00690000 | 2024-04-15 2:17PM EDT | 2025-02-21 | 265.95 | 251.40 | 254.45 | 0.00 | - | 1 | 125 | 57.10% |
| NVDA250620C00690000 | 2024-04-18 11:36AM EDT | 2025-06-20 | 280.75 | 277.40 | 279.20 | -26.21 | -8.54% | 1 | 226 | 57.07% |
| NVDA251219C00690000 | 2024-04-09 1:19PM EDT | 2025-12-19 | 305.89 | 311.30 | 313.40 | 0.00 | - | 4 | 134 | 57.39% |
| NVDA260116C00690000 | 2024-04-17 9:37AM EDT | 2026-01-16 | 342.65 | 317.40 | 320.30 | 0.00 | - | 5 | 685 | 57.91% |
| NVDA260618C00690000 | 2024-03-22 12:17PM EDT | 2026-06-18 | 421.55 | 340.90 | 342.95 | 0.00 | - | 1 | 232 | 57.77% |
| NVDA261218C00690000 | 2024-04-15 12:30PM EDT | 2026-12-18 | 393.72 | 365.85 | 370.95 | 0.00 | - | 1 | 818 | 58.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00690000 | 2024-04-18 12:40PM EDT | 2024-04-19 | 0.05 | 0.06 | 0.08 | -0.01 | -16.67% | 1,858 | 2,891 | 106.25% |
| NVDA240426P00690000 | 2024-04-18 12:44PM EDT | 2024-04-26 | 0.25 | 0.25 | 0.26 | -0.18 | -41.86% | 264 | 1,942 | 58.15% |
| NVDA240503P00690000 | 2024-04-18 11:11AM EDT | 2024-05-03 | 0.74 | 0.70 | 0.72 | -0.33 | -30.84% | 67 | 578 | 50.50% |
| NVDA240510P00690000 | 2024-04-18 12:07PM EDT | 2024-05-10 | 1.30 | 1.31 | 1.35 | -0.61 | -31.94% | 837 | 268 | 47.00% |
| NVDA240517P00690000 | 2024-04-18 12:41PM EDT | 2024-05-17 | 2.25 | 2.34 | 2.40 | -0.80 | -26.23% | 179 | 2,017 | 46.08% |
| NVDA240524P00690000 | 2024-04-18 11:34AM EDT | 2024-05-24 | 8.85 | 8.85 | 9.15 | -2.43 | -21.54% | 66 | 343 | 58.05% |
| NVDA240531P00690000 | 2024-04-18 11:27AM EDT | 2024-05-31 | 10.15 | 10.25 | 10.60 | -1.30 | -11.35% | 24 | 35 | 55.73% |
| NVDA240621P00690000 | 2024-04-18 10:00AM EDT | 2024-06-21 | 17.00 | 14.25 | 14.50 | +0.05 | +0.29% | 20 | 786 | 51.08% |
| NVDA240719P00690000 | 2024-04-18 9:51AM EDT | 2024-07-19 | 19.75 | 19.45 | 19.75 | -1.65 | -7.71% | 30 | 279 | 48.05% |
| NVDA240816P00690000 | 2024-04-18 10:42AM EDT | 2024-08-16 | 25.30 | 24.55 | 24.90 | -2.75 | -9.80% | 4 | 352 | 46.28% |
| NVDA241018P00690000 | 2024-04-18 9:49AM EDT | 2024-10-18 | 40.85 | 38.15 | 38.70 | +1.60 | +4.08% | 58 | 579 | 45.82% |
| NVDA241115P00690000 | 2024-04-17 12:08PM EDT | 2024-11-15 | 46.60 | 43.30 | 43.95 | +1.60 | +3.56% | 1 | 208 | 45.47% |
| NVDA250117P00690000 | 2024-04-18 11:30AM EDT | 2025-01-17 | 53.30 | 53.35 | 53.95 | -2.86 | -5.09% | 1 | 737 | 44.44% |
| NVDA250221P00690000 | 2024-04-12 9:45AM EDT | 2025-02-21 | 52.20 | 58.95 | 59.95 | 0.00 | - | 1 | 29 | 44.36% |
| NVDA250620P00690000 | 2024-04-02 11:16AM EDT | 2025-06-20 | 75.14 | 74.35 | 75.15 | +3.89 | +5.46% | 1 | 174 | 42.98% |
| NVDA251219P00690000 | 2024-04-10 3:42PM EDT | 2025-12-19 | 90.87 | 94.20 | 95.45 | 0.00 | - | 1 | 46 | 41.81% |
| NVDA260116P00690000 | 2024-04-15 1:06PM EDT | 2026-01-16 | 91.22 | 95.90 | 97.15 | 0.00 | - | 1 | 65 | 41.35% |
| NVDA260618P00690000 | 2024-04-08 10:57AM EDT | 2026-06-18 | 107.00 | 109.80 | 111.30 | 0.00 | - | 1 | 24 | 40.65% |
| NVDA261218P00690000 | 2024-04-12 11:30AM EDT | 2026-12-18 | 117.96 | 122.90 | 125.25 | 0.00 | - | 1 | 105 | 39.74% |
© 2024 Yahoo. Todos los derechos reservados.