Mercados españoles cerrados en 5 hrs 21 min
IBEX 35
11.089,30 +105,60 (+0,96%) Euro Stoxx 50
4.974,21 +35,20 (+0,71%) Dólar/Euro
1,0737 +0,0003 (+0,03%) Petróleo Brent
89,35 +0,34 (+0,38%) Oro
2.361,00 +18,50 (+0,79%) Bitcoin EUR
60.092,02 +552,54 (+0,93%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00800000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 29.00 | 0.00 | 0.00 | 0.00 | - | 20,672 | 0 | 0.00% |
| NVDA240503C00800000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 40.26 | 0.00 | 0.00 | 0.00 | - | 4,298 | 0 | 0.00% |
| NVDA240510C00800000 | 2024-04-25 3:52PM EDT | 2024-05-10 | 46.95 | 0.00 | 0.00 | 0.00 | - | 1,112 | 0 | 0.00% |
| NVDA240517C00800000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 53.45 | 0.00 | 0.00 | 0.00 | - | 2,455 | 0 | 0.00% |
| NVDA240524C00800000 | 2024-04-25 3:52PM EDT | 2024-05-24 | 73.71 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.00% |
| NVDA240531C00800000 | 2024-04-25 3:57PM EDT | 2024-05-31 | 76.43 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| NVDA240621C00800000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 87.10 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 0.00% |
| NVDA240719C00800000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 98.50 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| NVDA240816C00800000 | 2024-04-25 3:25PM EDT | 2024-08-16 | 112.47 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| NVDA240920C00800000 | 2024-04-25 2:50PM EDT | 2024-09-20 | 126.62 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| NVDA241018C00800000 | 2024-04-25 1:47PM EDT | 2024-10-18 | 137.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241115C00800000 | 2024-04-25 12:57PM EDT | 2024-11-15 | 143.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241220C00800000 | 2024-04-25 2:54PM EDT | 2024-12-20 | 156.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA250117C00800000 | 2024-04-25 3:51PM EDT | 2025-01-17 | 161.70 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.00% |
| NVDA250221C00800000 | 2024-04-25 3:43PM EDT | 2025-02-21 | 173.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250321C00800000 | 2024-04-25 2:29PM EDT | 2025-03-21 | 180.00 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| NVDA250620C00800000 | 2024-04-25 3:15PM EDT | 2025-06-20 | 205.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA250919C00800000 | 2024-04-25 11:59AM EDT | 2025-09-19 | 215.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA251219C00800000 | 2024-04-25 1:13PM EDT | 2025-12-19 | 240.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00800000 | 2024-04-25 3:49PM EDT | 2026-01-16 | 243.50 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| NVDA260618C00800000 | 2024-04-25 1:42PM EDT | 2026-06-18 | 274.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA261218C00800000 | 2024-04-25 3:36PM EDT | 2026-12-18 | 300.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00800000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 2.52 | 0.00 | 0.00 | 0.00 | - | 52,186 | 0 | 12.50% |
| NVDA240503P00800000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 12.87 | 0.00 | 0.00 | 0.00 | - | 9,064 | 0 | 6.25% |
| NVDA240510P00800000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 19.35 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 3.13% |
| NVDA240517P00800000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 24.10 | 0.00 | 0.00 | 0.00 | - | 4,121 | 0 | 3.13% |
| NVDA240524P00800000 | 2024-04-25 3:54PM EDT | 2024-05-24 | 43.35 | 0.00 | 0.00 | 0.00 | - | 1,871 | 0 | 3.13% |
| NVDA240531P00800000 | 2024-04-25 3:55PM EDT | 2024-05-31 | 46.74 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| NVDA240621P00800000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 54.40 | 0.00 | 0.00 | 0.00 | - | 2,552 | 0 | 1.56% |
| NVDA240719P00800000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 62.70 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 1.56% |
| NVDA240816P00800000 | 2024-04-25 2:46PM EDT | 2024-08-16 | 71.10 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| NVDA240920P00800000 | 2024-04-25 3:18PM EDT | 2024-09-20 | 81.40 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.78% |
| NVDA241018P00800000 | 2024-04-25 3:50PM EDT | 2024-10-18 | 88.60 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| NVDA241115P00800000 | 2024-04-25 3:52PM EDT | 2024-11-15 | 94.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NVDA241220P00800000 | 2024-04-25 3:56PM EDT | 2024-12-20 | 102.79 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| NVDA250117P00800000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 106.40 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 0.78% |
| NVDA250221P00800000 | 2024-04-25 2:32PM EDT | 2025-02-21 | 112.18 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| NVDA250321P00800000 | 2024-04-25 11:24AM EDT | 2025-03-21 | 121.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA250620P00800000 | 2024-04-25 3:16PM EDT | 2025-06-20 | 129.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| NVDA251219P00800000 | 2024-04-24 9:40AM EDT | 2025-12-19 | 150.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| NVDA260116P00800000 | 2024-04-25 12:02PM EDT | 2026-01-16 | 158.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| NVDA260618P00800000 | 2024-04-24 3:54PM EDT | 2026-06-18 | 177.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| NVDA261218P00800000 | 2024-04-25 3:50PM EDT | 2026-12-18 | 183.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.