Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0703 -0,0030 (-0,28%) Petróleo Brent
89,37 +0,36 (+0,40%) Oro
2.350,20 +7,70 (+0,33%) Bitcoin EUR
59.734,75 -712,14 (-1,18%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:26PM EDT. Mercado abierto.
Precio de ejercicio:740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00740000 | 2024-04-26 3:06PM EDT | 2024-04-26 | 134.14 | 133.65 | 135.85 | +47.44 | +54.72% | 42 | 367 | 0.00% |
| NVDA240503C00740000 | 2024-04-26 3:00PM EDT | 2024-05-03 | 137.15 | 135.30 | 136.70 | +47.65 | +53.24% | 139 | 497 | 0.00% |
| NVDA240510C00740000 | 2024-04-26 2:46PM EDT | 2024-05-10 | 135.00 | 137.00 | 138.85 | +42.30 | +45.63% | 24 | 151 | 44.36% |
| NVDA240517C00740000 | 2024-04-26 3:07PM EDT | 2024-05-17 | 139.65 | 140.20 | 141.65 | +40.90 | +41.42% | 608 | 3,539 | 49.73% |
| NVDA240524C00740000 | 2024-04-26 1:55PM EDT | 2024-05-24 | 154.21 | 150.55 | 151.55 | +47.01 | +43.85% | 5 | 120 | 63.43% |
| NVDA240531C00740000 | 2024-04-26 10:24AM EDT | 2024-05-31 | 149.30 | 153.30 | 154.25 | +39.95 | +36.53% | 2 | 81 | 61.08% |
| NVDA240621C00740000 | 2024-04-26 1:25PM EDT | 2024-06-21 | 169.50 | 162.05 | 163.40 | +42.50 | +33.46% | 119 | 2,539 | 58.39% |
| NVDA240719C00740000 | 2024-04-26 2:02PM EDT | 2024-07-19 | 171.56 | 172.50 | 173.70 | +38.46 | +28.90% | 20 | 859 | 56.32% |
| NVDA240816C00740000 | 2024-04-26 1:49PM EDT | 2024-08-16 | 185.97 | 181.95 | 183.15 | +39.52 | +26.99% | 5 | 254 | 55.20% |
| NVDA240920C00740000 | 2024-04-24 2:28PM EDT | 2024-09-20 | 142.23 | 195.55 | 198.50 | 0.00 | - | 4 | 1,267 | 56.42% |
| NVDA241018C00740000 | 2024-04-26 10:28AM EDT | 2024-10-18 | 198.34 | 204.70 | 205.95 | +65.34 | +49.13% | 1 | 0 | 55.93% |
| NVDA241115C00740000 | 2024-04-25 11:12AM EDT | 2024-11-15 | 171.10 | 211.95 | 216.45 | 0.00 | - | 11 | 53 | 56.07% |
| NVDA241220C00740000 | 2024-04-25 9:35AM EDT | 2024-12-20 | 166.77 | 223.90 | 226.30 | 0.00 | - | 600 | 697 | 56.44% |
| NVDA250117C00740000 | 2024-04-26 11:22AM EDT | 2025-01-17 | 226.91 | 229.40 | 233.75 | +34.07 | +17.67% | 1 | 1,212 | 55.98% |
| NVDA250221C00740000 | 2024-04-26 1:28PM EDT | 2025-02-21 | 247.71 | 240.70 | 242.15 | +49.91 | +25.23% | 10 | 45 | 56.32% |
| NVDA250321C00740000 | 2024-04-25 2:29PM EDT | 2025-03-21 | 210.22 | 247.80 | 249.90 | 0.00 | - | 92 | 94 | 56.53% |
| NVDA250620C00740000 | 2024-04-25 3:21PM EDT | 2025-06-20 | 234.95 | 267.20 | 273.20 | 0.00 | - | 3 | 208 | 56.78% |
| NVDA250919C00740000 | 2024-04-26 11:04AM EDT | 2025-09-19 | 287.03 | 286.30 | 291.90 | +42.58 | +17.42% | 2 | 4 | 56.90% |
| NVDA251219C00740000 | 2024-04-24 9:35AM EDT | 2025-12-19 | 274.35 | 305.70 | 307.70 | 0.00 | - | 450 | 144 | 57.10% |
| NVDA260116C00740000 | 2024-04-26 9:56AM EDT | 2026-01-16 | 292.05 | 310.55 | 312.70 | +20.85 | +7.69% | 1 | 124 | 57.10% |
| NVDA260618C00740000 | 2024-04-17 2:11PM EDT | 2026-06-18 | 316.85 | 336.05 | 338.35 | 0.00 | - | 1 | 58 | 57.23% |
| NVDA261218C00740000 | 2024-04-26 10:41AM EDT | 2026-12-18 | 356.51 | 361.10 | 366.55 | +64.51 | +22.09% | 1,001 | 179 | 57.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00740000 | 2024-04-26 3:11PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 1,934 | 5,610 | 98.44% |
| NVDA240503P00740000 | 2024-04-26 3:10PM EDT | 2024-05-03 | 0.65 | 0.66 | 0.70 | -1.80 | -73.17% | 2,905 | 2,301 | 59.18% |
| NVDA240510P00740000 | 2024-04-26 2:52PM EDT | 2024-05-10 | 2.00 | 1.80 | 1.87 | -3.24 | -61.83% | 561 | 731 | 51.79% |
| NVDA240517P00740000 | 2024-04-26 3:06PM EDT | 2024-05-17 | 3.65 | 3.55 | 3.70 | -4.75 | -56.55% | 645 | 4,786 | 50.08% |
| NVDA240524P00740000 | 2024-04-26 3:11PM EDT | 2024-05-24 | 13.64 | 13.50 | 14.00 | -8.46 | -37.67% | 178 | 192 | 64.74% |
| NVDA240531P00740000 | 2024-04-26 2:58PM EDT | 2024-05-31 | 15.90 | 15.50 | 16.05 | -8.53 | -34.92% | 96 | 120 | 61.16% |
| NVDA240621P00740000 | 2024-04-26 2:49PM EDT | 2024-06-21 | 21.99 | 21.65 | 21.95 | -9.26 | -29.63% | 89 | 1,289 | 55.36% |
| NVDA240719P00740000 | 2024-04-26 3:00PM EDT | 2024-07-19 | 28.44 | 28.25 | 28.65 | -9.68 | -25.39% | 73 | 1,461 | 50.99% |
| NVDA240816P00740000 | 2024-04-26 1:53PM EDT | 2024-08-16 | 35.55 | 34.85 | 35.25 | -10.20 | -22.30% | 28 | 338 | 48.99% |
| NVDA240920P00740000 | 2024-04-26 11:52AM EDT | 2024-09-20 | 47.83 | 45.75 | 46.25 | -7.49 | -13.54% | 9 | 609 | 49.26% |
| NVDA241018P00740000 | 2024-04-26 11:04AM EDT | 2024-10-18 | 52.80 | 50.90 | 51.45 | -13.15 | -19.94% | 47 | 0 | 47.88% |
| NVDA241115P00740000 | 2024-04-25 10:52AM EDT | 2024-11-15 | 71.90 | 56.40 | 57.10 | 0.00 | - | 3 | 94 | 47.18% |
| NVDA241220P00740000 | 2024-04-26 1:36PM EDT | 2024-12-20 | 63.70 | 63.95 | 64.80 | -15.85 | -19.92% | 1 | 211 | 46.95% |
| NVDA250117P00740000 | 2024-04-26 2:36PM EDT | 2025-01-17 | 68.50 | 67.90 | 68.65 | -10.60 | -13.40% | 32 | 450 | 45.99% |
| NVDA250221P00740000 | 2024-04-25 10:52AM EDT | 2025-02-21 | 89.25 | 73.85 | 75.10 | 0.00 | - | 1 | 21 | 45.71% |
| NVDA250321P00740000 | 2024-04-26 12:32PM EDT | 2025-03-21 | 79.50 | 78.05 | 79.50 | -12.15 | -13.26% | 6 | 393 | 45.32% |
| NVDA250620P00740000 | 2024-04-26 2:57PM EDT | 2025-06-20 | 91.29 | 91.00 | 92.20 | -13.46 | -12.85% | 18 | 197 | 44.18% |
| NVDA251219P00740000 | 2024-04-23 2:35PM EDT | 2025-12-19 | 121.53 | 112.30 | 113.45 | 0.00 | - | 8 | 39 | 42.54% |
| NVDA260116P00740000 | 2024-04-25 2:13PM EDT | 2026-01-16 | 124.35 | 114.80 | 116.20 | 0.00 | - | 4 | 81 | 42.30% |
| NVDA260618P00740000 | 2024-04-26 11:53AM EDT | 2026-06-18 | 129.75 | 128.85 | 130.20 | -15.91 | -10.92% | 4 | 9 | 41.19% |
| NVDA261218P00740000 | 2024-04-25 12:20PM EDT | 2026-12-18 | 155.60 | 142.35 | 144.70 | 0.00 | - | 16 | 130 | 40.11% |
© 2024 Yahoo. Todos los derechos reservados.