Mercados españoles cerrados en 1 hr 5 mins
IBEX 35
11.144,80 +161,10 (+1,47%) Euro Stoxx 50
5.006,15 +67,14 (+1,36%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.353,20 +10,70 (+0,46%) Bitcoin EUR
60.394,72 +826,28 (+1,39%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:25AM EDT. Mercado abierto.
Precio de ejercicio:780.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00780000 | 2024-04-26 10:05AM EDT | 2024-04-26 | 73.85 | 76.10 | 77.35 | +27.12 | +58.04% | 303 | 2,062 | 0.00% |
| NVDA240503C00780000 | 2024-04-26 10:02AM EDT | 2024-05-03 | 77.80 | 84.00 | 85.00 | +23.17 | +42.41% | 160 | 832 | 0.00% |
| NVDA240510C00780000 | 2024-04-26 10:01AM EDT | 2024-05-10 | 85.07 | 88.75 | 89.90 | +24.73 | +40.98% | 31 | 251 | 44.14% |
| NVDA240517C00780000 | 2024-04-26 10:06AM EDT | 2024-05-17 | 87.50 | 93.45 | 94.65 | +22.10 | +33.79% | 155 | 2,032 | 46.45% |
| NVDA240524C00780000 | 2024-04-26 10:03AM EDT | 2024-05-24 | 104.49 | 106.95 | 108.40 | +20.89 | +24.99% | 7 | 562 | 59.20% |
| NVDA240531C00780000 | 2024-04-25 3:50PM EDT | 2024-05-31 | 88.02 | 112.75 | 115.55 | 0.00 | - | 20 | 218 | 60.61% |
| NVDA240621C00780000 | 2024-04-26 9:59AM EDT | 2024-06-21 | 120.00 | 119.95 | 120.80 | +24.00 | +25.00% | 1 | 7,805 | 53.69% |
| NVDA240719C00780000 | 2024-04-26 10:06AM EDT | 2024-07-19 | 130.13 | 133.35 | 134.15 | +21.25 | +19.52% | 18 | 825 | 53.36% |
| NVDA240816C00780000 | 2024-04-26 9:49AM EDT | 2024-08-16 | 140.55 | 142.15 | 146.60 | +28.25 | +25.16% | 5 | 391 | 52.60% |
| NVDA240920C00780000 | 2024-04-26 9:49AM EDT | 2024-09-20 | 149.55 | 156.90 | 159.45 | +10.70 | +7.71% | 20 | 983 | 53.03% |
| NVDA241018C00780000 | 2024-04-25 2:25PM EDT | 2024-10-18 | 146.00 | 164.85 | 167.80 | 0.00 | - | 11 | 86 | 52.43% |
| NVDA241115C00780000 | 2024-04-24 12:18PM EDT | 2024-11-15 | 143.00 | 177.20 | 181.50 | 0.00 | - | 1 | 132 | 54.31% |
| NVDA241220C00780000 | 2024-04-25 10:32AM EDT | 2024-12-20 | 162.22 | 190.00 | 192.35 | 0.00 | - | 9 | 233 | 54.87% |
| NVDA250117C00780000 | 2024-04-26 9:56AM EDT | 2025-01-17 | 191.00 | 195.30 | 196.85 | +16.00 | +9.14% | 3 | 2,010 | 53.76% |
| NVDA250221C00780000 | 2024-04-25 3:57PM EDT | 2025-02-21 | 181.77 | 205.30 | 207.80 | 0.00 | - | 1 | 53 | 54.25% |
| NVDA250321C00780000 | 2024-04-25 12:17PM EDT | 2025-03-21 | 184.65 | 212.60 | 214.95 | 0.00 | - | 10 | 77 | 54.34% |
| NVDA250620C00780000 | 2024-04-25 10:19AM EDT | 2025-06-20 | 208.87 | 234.10 | 236.80 | 0.00 | - | 7 | 542 | 54.62% |
| NVDA250919C00780000 | 2024-04-25 11:13AM EDT | 2025-09-19 | 224.98 | 252.50 | 258.80 | 0.00 | - | 2 | 144 | 55.06% |
| NVDA251219C00780000 | 2024-04-25 12:37PM EDT | 2025-12-19 | 243.90 | 273.75 | 275.85 | 0.00 | - | 7 | 147 | 55.61% |
| NVDA260116C00780000 | 2024-04-25 2:06PM EDT | 2026-01-16 | 255.55 | 277.95 | 280.30 | 0.00 | - | 4 | 125 | 55.45% |
| NVDA260618C00780000 | 2024-04-23 9:57AM EDT | 2026-06-18 | 266.14 | 304.20 | 306.70 | 0.00 | - | 1 | 55 | 55.70% |
| NVDA261218C00780000 | 2024-04-25 3:12PM EDT | 2026-12-18 | 308.72 | 328.10 | 335.25 | 0.00 | - | 4 | 119 | 55.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00780000 | 2024-04-26 10:10AM EDT | 2024-04-26 | 0.07 | 0.07 | 0.08 | -0.73 | -91.25% | 5,172 | 8,062 | 80.27% |
| NVDA240503P00780000 | 2024-04-26 10:10AM EDT | 2024-05-03 | 2.88 | 2.79 | 2.87 | -4.77 | -62.35% | 1,829 | 2,269 | 53.24% |
| NVDA240510P00780000 | 2024-04-26 10:08AM EDT | 2024-05-10 | 6.60 | 6.85 | 7.00 | -6.15 | -46.95% | 174 | 970 | 50.82% |
| NVDA240517P00780000 | 2024-04-26 10:04AM EDT | 2024-05-17 | 10.90 | 10.25 | 10.45 | -6.40 | -36.99% | 174 | 2,590 | 48.76% |
| NVDA240524P00780000 | 2024-04-26 10:08AM EDT | 2024-05-24 | 26.50 | 25.95 | 26.60 | -8.97 | -25.29% | 30 | 683 | 64.45% |
| NVDA240531P00780000 | 2024-04-26 10:08AM EDT | 2024-05-31 | 29.00 | 28.10 | 29.35 | -8.95 | -23.58% | 11 | 169 | 60.64% |
| NVDA240621P00780000 | 2024-04-26 10:00AM EDT | 2024-06-21 | 37.72 | 36.10 | 36.50 | -8.28 | -18.00% | 31 | 8,398 | 54.89% |
| NVDA240719P00780000 | 2024-04-26 10:00AM EDT | 2024-07-19 | 44.47 | 43.60 | 44.15 | -9.38 | -17.42% | 16 | 1,694 | 50.29% |
| NVDA240816P00780000 | 2024-04-26 10:01AM EDT | 2024-08-16 | 52.45 | 51.85 | 52.45 | -9.08 | -14.76% | 8 | 533 | 48.77% |
| NVDA240920P00780000 | 2024-04-25 3:22PM EDT | 2024-09-20 | 68.00 | 63.15 | 63.65 | -3.70 | -5.16% | 2 | 664 | 48.40% |
| NVDA241018P00780000 | 2024-04-26 10:00AM EDT | 2024-10-18 | 69.44 | 68.05 | 68.90 | -9.06 | -11.54% | 17 | 162 | 46.85% |
| NVDA241115P00780000 | 2024-04-26 10:10AM EDT | 2024-11-15 | 74.19 | 74.35 | 75.30 | -13.29 | -15.19% | 75 | 276 | 46.30% |
| NVDA241220P00780000 | 2024-04-25 1:27PM EDT | 2024-12-20 | 94.00 | 82.10 | 83.30 | 0.00 | - | 5 | 409 | 45.97% |
| NVDA250117P00780000 | 2024-04-26 9:56AM EDT | 2025-01-17 | 88.73 | 85.90 | 86.95 | -7.14 | -7.45% | 1 | 368 | 44.87% |
| NVDA250221P00780000 | 2024-04-23 10:35AM EDT | 2025-02-21 | 103.00 | 92.30 | 93.55 | 0.00 | - | 2 | 32 | 44.53% |
| NVDA250321P00780000 | 2024-04-25 9:39AM EDT | 2025-03-21 | 120.00 | 96.70 | 98.05 | 0.00 | - | 2 | 136 | 44.12% |
| NVDA250620P00780000 | 2024-04-24 11:07AM EDT | 2025-06-20 | 120.98 | 110.30 | 111.70 | 0.00 | - | 1 | 385 | 43.15% |
| NVDA250919P00780000 | 2024-04-24 10:25AM EDT | 2025-09-19 | 132.00 | 118.65 | 124.30 | 0.00 | - | 30 | 34 | 42.55% |
| NVDA251219P00780000 | 2024-04-23 11:34AM EDT | 2025-12-19 | 141.67 | 131.65 | 133.35 | 0.00 | - | 1 | 90 | 41.48% |
| NVDA260116P00780000 | 2024-04-25 12:11PM EDT | 2026-01-16 | 148.00 | 133.95 | 135.70 | 0.00 | - | 4 | 199 | 41.13% |
| NVDA260618P00780000 | 2024-04-23 2:58PM EDT | 2026-06-18 | 158.55 | 148.65 | 150.20 | 0.00 | - | 133 | 228 | 40.10% |
| NVDA261218P00780000 | 2024-04-26 9:56AM EDT | 2026-12-18 | 166.72 | 163.25 | 167.60 | -12.92 | -7.19% | 2 | 89 | 39.58% |
© 2024 Yahoo. Todos los derechos reservados.