Mercados españoles cerrados en 52 mins
IBEX 35
11.156,70 +173,00 (+1,58%) Euro Stoxx 50
5.012,13 +73,12 (+1,48%) Dólar/Euro
1,0693 -0,0040 (-0,37%) Petróleo Brent
89,15 +0,14 (+0,16%) Oro
2.351,20 +8,70 (+0,37%) Bitcoin EUR
60.291,97 +845,85 (+1,42%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:38AM EDT. Mercado abierto.
Precio de ejercicio:730.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00730000 | 2024-04-26 9:51AM EDT | 2024-04-26 | 118.17 | 133.70 | 138.00 | +22.12 | +23.03% | 2 | 561 | 211.28% |
| NVDA240503C00730000 | 2024-04-26 10:05AM EDT | 2024-05-03 | 128.45 | 136.50 | 138.50 | +28.85 | +28.97% | 24 | 482 | 84.42% |
| NVDA240510C00730000 | 2024-04-26 10:02AM EDT | 2024-05-10 | 129.55 | 137.90 | 141.10 | +26.80 | +26.08% | 2 | 98 | 68.66% |
| NVDA240517C00730000 | 2024-04-26 9:50AM EDT | 2024-05-17 | 124.05 | 142.05 | 143.15 | +16.20 | +15.02% | 57 | 937 | 64.27% |
| NVDA240524C00730000 | 2024-04-26 10:18AM EDT | 2024-05-24 | 155.86 | 151.20 | 153.40 | +36.21 | +30.26% | 11 | 608 | 72.80% |
| NVDA240531C00730000 | 2024-04-26 10:16AM EDT | 2024-05-31 | 156.45 | 153.25 | 156.25 | +32.35 | +26.07% | 5 | 41 | 68.74% |
| NVDA240621C00730000 | 2024-04-25 2:01PM EDT | 2024-06-21 | 132.70 | 160.40 | 164.90 | 0.00 | - | 4 | 792 | 62.88% |
| NVDA240816C00730000 | 2024-04-25 10:12AM EDT | 2024-08-16 | 145.20 | 182.05 | 185.45 | 0.00 | - | 26 | 277 | 59.03% |
| NVDA240920C00730000 | 2024-04-25 3:36PM EDT | 2024-09-20 | 167.60 | 194.50 | 197.90 | 0.00 | - | 3 | 340 | 58.61% |
| NVDA241018C00730000 | 2024-04-22 9:43AM EDT | 2024-10-18 | 143.59 | 202.60 | 206.75 | 0.00 | - | 1 | 0 | 58.06% |
| NVDA241115C00730000 | 2024-04-24 11:52AM EDT | 2024-11-15 | 171.50 | 211.50 | 215.95 | 0.00 | - | 2 | 128 | 58.16% |
| NVDA241220C00730000 | 2024-04-25 10:25AM EDT | 2024-12-20 | 190.40 | 222.10 | 224.55 | 0.00 | - | 4 | 484 | 57.85% |
| NVDA250117C00730000 | 2024-04-25 10:21AM EDT | 2025-01-17 | 215.00 | 229.10 | 232.80 | +17.49 | +8.86% | 1 | 878 | 57.81% |
| NVDA250221C00730000 | 2024-04-23 10:42AM EDT | 2025-02-21 | 207.03 | 239.15 | 242.75 | 0.00 | - | 2 | 21 | 58.14% |
| NVDA250321C00730000 | 2024-04-24 12:54PM EDT | 2025-03-21 | 203.35 | 244.30 | 247.45 | 0.00 | - | 1 | 103 | 57.40% |
| NVDA250620C00730000 | 2024-04-25 9:33AM EDT | 2025-06-20 | 207.00 | 266.25 | 268.00 | 0.00 | - | 1 | 482 | 57.61% |
| NVDA251219C00730000 | 2024-04-25 2:00PM EDT | 2025-12-19 | 273.50 | 302.30 | 305.15 | 0.00 | - | 7 | 315 | 57.96% |
| NVDA260116C00730000 | 2024-04-25 12:11PM EDT | 2026-01-16 | 268.90 | 304.75 | 309.60 | 0.00 | - | 7 | 943 | 57.57% |
| NVDA260618C00730000 | 2024-04-19 1:21PM EDT | 2026-06-18 | 290.32 | 332.05 | 334.95 | 0.00 | - | 15 | 358 | 57.93% |
| NVDA261218C00730000 | 2024-04-19 3:09PM EDT | 2026-12-18 | 286.00 | 355.25 | 361.55 | 0.00 | - | 3 | 78 | 57.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00730000 | 2024-04-26 10:21AM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.13 | -81.25% | 1,402 | 3,513 | 110.94% |
| NVDA240503P00730000 | 2024-04-26 10:21AM EDT | 2024-05-03 | 0.73 | 0.66 | 0.71 | -1.09 | -61.93% | 813 | 2,095 | 58.45% |
| NVDA240510P00730000 | 2024-04-26 10:21AM EDT | 2024-05-10 | 2.14 | 2.06 | 2.14 | -2.16 | -50.35% | 75 | 856 | 52.65% |
| NVDA240517P00730000 | 2024-04-26 10:21AM EDT | 2024-05-17 | 4.05 | 3.90 | 4.00 | -2.85 | -41.30% | 156 | 2,289 | 50.37% |
| NVDA240524P00730000 | 2024-04-26 9:42AM EDT | 2024-05-24 | 17.56 | 13.40 | 14.15 | -0.94 | -5.08% | 1 | 369 | 64.36% |
| NVDA240531P00730000 | 2024-04-26 10:21AM EDT | 2024-05-31 | 15.56 | 15.00 | 15.85 | -5.89 | -27.46% | 18 | 128 | 60.27% |
| NVDA240621P00730000 | 2024-04-26 10:18AM EDT | 2024-06-21 | 21.00 | 21.05 | 21.50 | -7.10 | -25.27% | 60 | 1,770 | 54.53% |
| NVDA240816P00730000 | 2024-04-26 10:13AM EDT | 2024-08-16 | 34.67 | 33.85 | 34.45 | -6.33 | -15.44% | 1 | 432 | 48.33% |
| NVDA240920P00730000 | 2024-04-26 10:06AM EDT | 2024-09-20 | 46.33 | 44.60 | 45.10 | -6.57 | -12.42% | 139 | 553 | 48.56% |
| NVDA241018P00730000 | 2024-04-25 10:28AM EDT | 2024-10-18 | 51.40 | 49.10 | 49.90 | -8.70 | -14.48% | 1 | 132 | 47.07% |
| NVDA241115P00730000 | 2024-04-25 12:01PM EDT | 2024-11-15 | 66.74 | 54.65 | 55.65 | 0.00 | - | 1 | 132 | 46.51% |
| NVDA241220P00730000 | 2024-04-25 3:52PM EDT | 2024-12-20 | 71.09 | 62.20 | 63.20 | 0.00 | - | 12 | 159 | 46.31% |
| NVDA250117P00730000 | 2024-04-26 9:57AM EDT | 2025-01-17 | 67.55 | 65.10 | 66.45 | -5.95 | -8.10% | 2 | 898 | 45.16% |
| NVDA250221P00730000 | 2024-04-23 1:01PM EDT | 2025-02-21 | 82.19 | 71.20 | 72.45 | 0.00 | - | 1 | 7 | 44.79% |
| NVDA250321P00730000 | 2024-04-23 9:49AM EDT | 2025-03-21 | 88.50 | 75.45 | 76.80 | 0.00 | - | 1 | 389 | 44.45% |
| NVDA250620P00730000 | 2024-04-25 12:04PM EDT | 2025-06-20 | 101.05 | 87.85 | 89.00 | 0.00 | - | 15 | 143 | 43.30% |
| NVDA251219P00730000 | 2024-04-24 10:21AM EDT | 2025-12-19 | 116.84 | 108.50 | 110.15 | 0.00 | - | 2 | 125 | 41.86% |
| NVDA260116P00730000 | 2024-04-25 12:32PM EDT | 2026-01-16 | 122.45 | 110.85 | 112.45 | 0.00 | - | 5 | 376 | 41.52% |
| NVDA260618P00730000 | 2024-03-13 1:42PM EDT | 2026-06-18 | 127.30 | 121.75 | 123.70 | 0.00 | - | 6 | 18 | 39.89% |
| NVDA261218P00730000 | 2024-04-24 12:38PM EDT | 2026-12-18 | 152.35 | 137.60 | 140.80 | 0.00 | - | 2 | 79 | 39.53% |
© 2024 Yahoo. Todos los derechos reservados.