Mercados españoles cerrados en 36 mins
IBEX 35
10.956,50 -71,30 (-0,65%) Euro Stoxx 50
4.930,79 -59,09 (-1,18%) Dólar/Euro
1,0717 +0,0016 (+0,15%) Petróleo Brent
87,45 -0,57 (-0,65%) Oro
2.351,40 +13,00 (+0,56%) Bitcoin EUR
59.170,16 -1.662,77 (-2,73%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:54AM EDT. Mercado abierto.
Precio de ejercicio:750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00750000 | 2024-04-25 10:33AM EDT | 2024-04-26 | 68.00 | 66.55 | 68.05 | +16.55 | +32.17% | 272 | 2,499 | 99.98% |
| NVDA240503C00750000 | 2024-04-25 10:35AM EDT | 2024-05-03 | 73.25 | 72.20 | 73.20 | +17.15 | +30.57% | 169 | 455 | 64.22% |
| NVDA240510C00750000 | 2024-04-25 10:30AM EDT | 2024-05-10 | 80.70 | 77.25 | 78.20 | +18.70 | +30.16% | 46 | 170 | 58.24% |
| NVDA240517C00750000 | 2024-04-25 10:25AM EDT | 2024-05-17 | 87.70 | 82.35 | 82.95 | +20.25 | +30.02% | 362 | 6,457 | 56.21% |
| NVDA240524C00750000 | 2024-04-24 3:10PM EDT | 2024-05-24 | 79.15 | 99.00 | 99.85 | -7.55 | -8.71% | 3 | 360 | 70.36% |
| NVDA240531C00750000 | 2024-04-25 10:31AM EDT | 2024-05-31 | 103.42 | 101.90 | 103.80 | +17.33 | +20.13% | 4 | 56 | 67.10% |
| NVDA240621C00750000 | 2024-04-25 10:33AM EDT | 2024-06-21 | 110.95 | 111.75 | 112.95 | +13.41 | +13.75% | 179 | 2,490 | 61.79% |
| NVDA240816C00750000 | 2024-04-24 3:05PM EDT | 2024-08-16 | 128.80 | 131.65 | 132.35 | +11.45 | +9.76% | 3 | 556 | 55.96% |
| NVDA240920C00750000 | 2024-04-25 10:18AM EDT | 2024-09-20 | 151.00 | 147.00 | 148.65 | +17.45 | +13.07% | 22 | 1,378 | 57.25% |
| NVDA241018C00750000 | 2024-04-24 2:55PM EDT | 2024-10-18 | 140.52 | 154.60 | 155.55 | 0.00 | - | 52 | 166 | 56.00% |
| NVDA241115C00750000 | 2024-04-25 10:30AM EDT | 2024-11-15 | 165.60 | 164.40 | 165.60 | -11.40 | -6.44% | 10 | 217 | 56.46% |
| NVDA241220C00750000 | 2024-04-25 10:17AM EDT | 2024-12-20 | 176.75 | 174.70 | 175.70 | +15.05 | +9.31% | 603 | 1,106 | 56.39% |
| NVDA250117C00750000 | 2024-04-24 3:32PM EDT | 2025-01-17 | 167.10 | 180.85 | 182.85 | 0.00 | - | 191 | 1,490 | 55.96% |
| NVDA250221C00750000 | 2024-04-24 10:58AM EDT | 2025-02-21 | 199.05 | 191.10 | 192.35 | 0.00 | - | 3 | 117 | 56.26% |
| NVDA250321C00750000 | 2024-04-24 2:59PM EDT | 2025-03-21 | 181.56 | 197.60 | 198.85 | 0.00 | - | 3 | 103 | 56.13% |
| NVDA250620C00750000 | 2024-04-25 10:20AM EDT | 2025-06-20 | 223.15 | 218.00 | 219.75 | +9.65 | +4.52% | 44 | 857 | 56.19% |
| NVDA251219C00750000 | 2024-04-24 10:30AM EDT | 2025-12-19 | 264.68 | 254.65 | 256.35 | 0.00 | - | 16 | 359 | 56.70% |
| NVDA260116C00750000 | 2024-04-23 2:59PM EDT | 2026-01-16 | 237.80 | 258.90 | 260.90 | -25.23 | -9.59% | 1 | 578 | 56.58% |
| NVDA260618C00750000 | 2024-04-24 9:56AM EDT | 2026-06-18 | 288.93 | 284.05 | 286.05 | 0.00 | - | 1 | 859 | 56.75% |
| NVDA261218C00750000 | 2024-04-25 9:38AM EDT | 2026-12-18 | 296.00 | 309.70 | 313.65 | +2.05 | +0.70% | 1 | 647 | 56.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00750000 | 2024-04-25 10:38AM EDT | 2024-04-26 | 0.98 | 0.94 | 0.97 | -0.99 | -50.25% | 15,853 | 9,392 | 68.97% |
| NVDA240503P00750000 | 2024-04-25 10:38AM EDT | 2024-05-03 | 5.50 | 5.55 | 5.70 | -2.95 | -34.50% | 1,720 | 3,061 | 52.78% |
| NVDA240510P00750000 | 2024-04-25 10:38AM EDT | 2024-05-10 | 9.61 | 9.25 | 9.45 | -3.37 | -25.96% | 199 | 1,543 | 48.27% |
| NVDA240517P00750000 | 2024-04-25 10:36AM EDT | 2024-05-17 | 13.50 | 13.40 | 13.65 | -4.15 | -23.51% | 1,039 | 8,574 | 47.32% |
| NVDA240524P00750000 | 2024-04-25 10:36AM EDT | 2024-05-24 | 29.20 | 28.80 | 29.30 | -4.58 | -13.56% | 54 | 860 | 61.64% |
| NVDA240531P00750000 | 2024-04-25 10:36AM EDT | 2024-05-31 | 31.60 | 31.10 | 31.90 | -5.44 | -14.69% | 36 | 478 | 58.24% |
| NVDA240621P00750000 | 2024-04-25 10:35AM EDT | 2024-06-21 | 38.30 | 38.20 | 38.65 | -4.70 | -10.93% | 449 | 4,086 | 52.62% |
| NVDA240816P00750000 | 2024-04-25 10:28AM EDT | 2024-08-16 | 51.95 | 52.75 | 53.40 | -6.70 | -11.42% | 58 | 1,677 | 46.73% |
| NVDA240920P00750000 | 2024-04-25 9:51AM EDT | 2024-09-20 | 66.54 | 64.20 | 64.90 | -3.34 | -4.78% | 9 | 1,724 | 46.96% |
| NVDA241018P00750000 | 2024-04-25 10:18AM EDT | 2024-10-18 | 68.52 | 69.15 | 69.95 | -5.48 | -7.41% | 1 | 1,017 | 45.53% |
| NVDA241115P00750000 | 2024-04-24 12:46PM EDT | 2024-11-15 | 77.99 | 75.10 | 75.90 | 0.00 | - | 185 | 562 | 44.97% |
| NVDA241220P00750000 | 2024-04-24 3:26PM EDT | 2024-12-20 | 85.50 | 82.70 | 83.60 | -1.26 | -1.45% | 1 | 1,156 | 44.74% |
| NVDA250117P00750000 | 2024-04-25 10:23AM EDT | 2025-01-17 | 85.60 | 86.35 | 86.90 | -6.50 | -7.06% | 34 | 2,096 | 43.63% |
| NVDA250221P00750000 | 2024-04-25 10:05AM EDT | 2025-02-21 | 94.25 | 92.45 | 93.50 | +0.97 | +1.04% | 1 | 207 | 43.45% |
| NVDA250321P00750000 | 2024-04-24 2:28PM EDT | 2025-03-21 | 96.00 | 96.35 | 97.65 | -4.00 | -4.00% | 2 | 563 | 43.03% |
| NVDA250620P00750000 | 2024-04-25 10:23AM EDT | 2025-06-20 | 108.50 | 109.15 | 110.30 | +3.70 | +3.53% | 2 | 586 | 42.05% |
| NVDA251219P00750000 | 2024-04-25 10:37AM EDT | 2025-12-19 | 130.40 | 129.95 | 131.35 | -1.35 | -1.02% | 1 | 405 | 40.64% |
| NVDA260116P00750000 | 2024-04-23 1:49PM EDT | 2026-01-16 | 129.55 | 131.95 | 133.45 | 0.00 | - | 1 | 285 | 40.27% |
| NVDA260618P00750000 | 2024-04-24 3:28PM EDT | 2026-06-18 | 150.70 | 145.95 | 147.45 | 0.00 | - | 1 | 211 | 39.35% |
| NVDA261218P00750000 | 2024-04-24 9:40AM EDT | 2026-12-18 | 156.05 | 158.55 | 163.95 | 0.00 | - | 1 | 288 | 38.88% |
© 2024 Yahoo. Todos los derechos reservados.