Mercados españoles abiertos en 8 hrs 20 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0700 -0,0005 (-0,04%) Petróleo Brent
88,06 +0,04 (+0,05%) Bitcoin EUR
59.978,50 -2.122,79 (-3,42%)
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:710.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00710000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 89.36 | 86.10 | 89.25 | -24.94 | -21.82% | 13 | 284 | 74.37% |
| NVDA240503C00710000 | 2024-04-24 3:32PM EDT | 2024-05-03 | 90.70 | 90.00 | 91.80 | -25.02 | -21.62% | 69 | 247 | 58.37% |
| NVDA240510C00710000 | 2024-04-24 3:54PM EDT | 2024-05-10 | 95.70 | 93.55 | 94.95 | -23.85 | -19.95% | 27 | 58 | 54.08% |
| NVDA240517C00710000 | 2024-04-24 3:30PM EDT | 2024-05-17 | 99.28 | 96.80 | 99.15 | -21.61 | -17.88% | 114 | 1,060 | 52.89% |
| NVDA240524C00710000 | 2024-04-24 2:37PM EDT | 2024-05-24 | 113.63 | 111.10 | 112.45 | +10.26 | +9.93% | 1 | 25 | 66.88% |
| NVDA240531C00710000 | 2024-04-24 1:01PM EDT | 2024-05-31 | 114.45 | 113.65 | 114.85 | -22.52 | -16.44% | 28 | 25 | 63.44% |
| NVDA240621C00710000 | 2024-04-24 3:46PM EDT | 2024-06-21 | 123.70 | 122.45 | 123.30 | -18.59 | -13.06% | 8 | 1,121 | 59.15% |
| NVDA240816C00710000 | 2024-04-24 3:44PM EDT | 2024-08-16 | 141.60 | 140.35 | 143.15 | +1.75 | +1.25% | 36 | 135 | 54.75% |
| NVDA240920C00710000 | 2024-04-24 3:21PM EDT | 2024-09-20 | 157.60 | 155.40 | 156.70 | -17.35 | -9.92% | 12 | 466 | 55.95% |
| NVDA241018C00710000 | 2024-04-23 10:54AM EDT | 2024-10-18 | 183.39 | 161.85 | 164.75 | 0.00 | - | 1 | 54 | 55.05% |
| NVDA241115C00710000 | 2024-04-24 3:34PM EDT | 2024-11-15 | 170.85 | 170.95 | 172.40 | +8.85 | +5.46% | 7 | 225 | 55.12% |
| NVDA241220C00710000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 213.80 | 180.75 | 184.20 | +31.22 | +17.10% | 10 | 412 | 55.66% |
| NVDA250117C00710000 | 2024-04-24 3:22PM EDT | 2025-01-17 | 191.23 | 187.95 | 189.20 | +1.97 | +1.04% | 7 | 1,367 | 55.19% |
| NVDA250221C00710000 | 2024-04-24 11:53AM EDT | 2025-02-21 | 209.85 | 196.45 | 199.05 | -10.00 | -4.55% | 2 | 97 | 55.47% |
| NVDA250321C00710000 | 2024-04-24 12:44PM EDT | 2025-03-21 | 209.80 | 203.05 | 205.25 | +17.90 | +9.33% | 5 | 60 | 55.45% |
| NVDA250620C00710000 | 2024-04-23 10:32AM EDT | 2025-06-20 | 243.03 | 223.30 | 225.05 | 0.00 | - | 10 | 353 | 55.71% |
| NVDA251219C00710000 | 2024-04-22 3:21PM EDT | 2025-12-19 | 256.77 | 257.15 | 260.00 | 0.00 | - | 4 | 151 | 56.13% |
| NVDA260116C00710000 | 2024-04-19 10:11AM EDT | 2026-01-16 | 290.80 | 261.50 | 264.30 | 0.00 | - | 2 | 501 | 56.06% |
| NVDA260618C00710000 | 2024-04-19 3:18PM EDT | 2026-06-18 | 270.30 | 284.70 | 289.05 | 0.00 | - | 3 | 54 | 56.25% |
| NVDA261218C00710000 | 2024-04-24 11:08AM EDT | 2026-12-18 | 330.00 | 307.45 | 316.55 | +1.00 | +0.30% | 2 | 217 | 56.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00710000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 0.49 | 0.48 | 0.51 | +0.20 | +68.97% | 847 | 2,670 | 66.75% |
| NVDA240503P00710000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 2.83 | 2.35 | 2.92 | +1.31 | +86.18% | 364 | 1,498 | 51.65% |
| NVDA240510P00710000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 5.43 | 5.20 | 5.55 | +2.36 | +76.87% | 207 | 425 | 48.98% |
| NVDA240517P00710000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 8.36 | 8.20 | 8.60 | +3.41 | +68.89% | 278 | 2,476 | 47.85% |
| NVDA240524P00710000 | 2024-04-24 3:51PM EDT | 2024-05-24 | 21.20 | 20.65 | 21.35 | +5.90 | +38.56% | 22 | 540 | 61.32% |
| NVDA240531P00710000 | 2024-04-24 2:36PM EDT | 2024-05-31 | 22.90 | 22.65 | 23.45 | +5.79 | +33.84% | 37 | 59 | 57.98% |
| NVDA240621P00710000 | 2024-04-24 3:36PM EDT | 2024-06-21 | 29.80 | 29.30 | 29.90 | +6.96 | +30.47% | 14 | 759 | 52.98% |
| NVDA240816P00710000 | 2024-04-24 3:45PM EDT | 2024-08-16 | 43.33 | 42.10 | 42.85 | +7.27 | +20.16% | 3 | 228 | 46.87% |
| NVDA240920P00710000 | 2024-04-24 3:22PM EDT | 2024-09-20 | 52.65 | 52.60 | 53.55 | +7.82 | +17.44% | 49 | 740 | 47.15% |
| NVDA241018P00710000 | 2024-04-24 2:54PM EDT | 2024-10-18 | 58.00 | 57.05 | 58.05 | +9.00 | +18.37% | 20 | 231 | 45.61% |
| NVDA241115P00710000 | 2024-04-23 1:44PM EDT | 2024-11-15 | 55.95 | 62.70 | 63.80 | 0.00 | - | 2 | 185 | 45.15% |
| NVDA241220P00710000 | 2024-04-23 2:28PM EDT | 2024-12-20 | 62.30 | 70.05 | 71.30 | 0.00 | - | 13 | 218 | 45.04% |
| NVDA250117P00710000 | 2024-04-24 9:57AM EDT | 2025-01-17 | 66.90 | 73.50 | 74.65 | -0.30 | -0.45% | 10 | 456 | 44.02% |
| NVDA250221P00710000 | 2024-04-24 10:33AM EDT | 2025-02-21 | 70.15 | 78.90 | 80.95 | -1.00 | -1.41% | 5 | 17 | 43.86% |
| NVDA250321P00710000 | 2024-04-23 11:22AM EDT | 2025-03-21 | 76.55 | 82.85 | 85.05 | 0.00 | - | 4 | 66 | 43.49% |
| NVDA250620P00710000 | 2024-04-22 1:54PM EDT | 2025-06-20 | 96.40 | 95.35 | 96.85 | 0.00 | - | 1 | 201 | 42.41% |
| NVDA251219P00710000 | 2024-04-24 1:00PM EDT | 2025-12-19 | 111.21 | 115.10 | 117.25 | -16.19 | -12.71% | 12 | 42 | 41.06% |
| NVDA260116P00710000 | 2024-04-19 3:42PM EDT | 2026-01-16 | 132.10 | 117.30 | 119.35 | 0.00 | - | 71 | 51 | 40.71% |
| NVDA260618P00710000 | 2024-03-12 1:12PM EDT | 2026-06-18 | 117.20 | 107.50 | 109.05 | 0.00 | - | 9 | 17 | 34.06% |
| NVDA261218P00710000 | 2024-04-22 3:48PM EDT | 2026-12-18 | 146.38 | 143.90 | 149.85 | 0.00 | - | 5 | 82 | 39.56% |
© 2024 Yahoo. Todos los derechos reservados.