Mercados españoles cerrados
S&P 500
5.053,29 -17,26 (-0,34%) Nasdaq
15.659,56 -37,08 (-0,24%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0692 -0,0013 (-0,12%) Petróleo Brent
88,13 -0,29 (-0,33%) Bitcoin EUR
60.606,04 -1.785,54 (-2,86%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:15PM EDT. Mercado abierto.
Precio de ejercicio:810.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00810000 | 2024-04-24 12:00PM EDT | 2024-04-26 | 14.30 | 14.05 | 14.25 | -9.80 | -40.66% | 3,691 | 3,787 | 49.59% |
| NVDA240503C00810000 | 2024-04-24 11:59AM EDT | 2024-05-03 | 24.90 | 25.70 | 26.00 | -8.25 | -24.09% | 570 | 809 | 49.15% |
| NVDA240510C00810000 | 2024-04-24 11:59AM EDT | 2024-05-10 | 33.00 | 32.00 | 32.35 | -6.93 | -17.36% | 99 | 564 | 46.81% |
| NVDA240517C00810000 | 2024-04-24 11:58AM EDT | 2024-05-17 | 39.25 | 39.30 | 39.65 | -7.15 | -15.42% | 647 | 3,456 | 48.23% |
| NVDA240524C00810000 | 2024-04-24 11:59AM EDT | 2024-05-24 | 59.80 | 59.15 | 60.05 | -7.25 | -10.81% | 314 | 742 | 63.69% |
| NVDA240531C00810000 | 2024-04-24 11:58AM EDT | 2024-05-31 | 63.40 | 62.95 | 64.10 | -9.28 | -12.77% | 29 | 155 | 61.31% |
| NVDA240621C00810000 | 2024-04-24 11:58AM EDT | 2024-06-21 | 73.32 | 72.55 | 73.00 | -7.63 | -9.43% | 71 | 2,639 | 56.36% |
| NVDA240816C00810000 | 2024-04-24 11:46AM EDT | 2024-08-16 | 97.70 | 95.35 | 96.00 | -7.55 | -7.17% | 5 | 256 | 53.11% |
| NVDA241018C00810000 | 2024-04-24 10:07AM EDT | 2024-10-18 | 133.00 | 119.30 | 120.55 | +7.90 | +6.31% | 2 | 60 | 53.59% |
| NVDA241115C00810000 | 2024-04-24 11:57AM EDT | 2024-11-15 | 128.70 | 128.50 | 129.70 | -9.00 | -6.54% | 1 | 144 | 53.66% |
| NVDA241220C00810000 | 2024-04-24 11:19AM EDT | 2024-12-20 | 146.25 | 139.15 | 140.90 | +2.25 | +1.56% | 1 | 10 | 53.87% |
| NVDA250117C00810000 | 2024-04-24 10:11AM EDT | 2025-01-17 | 160.50 | 146.00 | 147.15 | +2.99 | +1.90% | 1 | 581 | 53.41% |
| NVDA250221C00810000 | 2024-04-22 10:21AM EDT | 2025-02-21 | 141.30 | 154.60 | 157.90 | 0.00 | - | 6 | 86 | 53.61% |
| NVDA250321C00810000 | 2024-04-24 11:16AM EDT | 2025-03-21 | 169.77 | 163.40 | 164.85 | -4.01 | -2.31% | 67 | 292 | 53.94% |
| NVDA250620C00810000 | 2024-04-22 2:57PM EDT | 2025-06-20 | 177.75 | 185.20 | 186.50 | 0.00 | - | 19 | 240 | 54.27% |
| NVDA251219C00810000 | 2024-04-23 9:34AM EDT | 2025-12-19 | 221.15 | 221.20 | 222.60 | 0.00 | - | 1 | 94 | 54.51% |
| NVDA260116C00810000 | 2024-04-22 11:16AM EDT | 2026-01-16 | 202.81 | 225.35 | 229.35 | 0.00 | - | 42 | 1,298 | 54.65% |
| NVDA260618C00810000 | 2024-04-19 3:34PM EDT | 2026-06-18 | 228.15 | 252.45 | 253.85 | 0.00 | - | 42 | 83 | 54.90% |
| NVDA261218C00810000 | 2024-04-24 11:59AM EDT | 2026-12-18 | 280.60 | 280.50 | 283.10 | -10.65 | -3.52% | 4 | 229 | 55.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00810000 | 2024-04-24 12:00PM EDT | 2024-04-26 | 14.72 | 14.70 | 14.80 | +5.57 | +60.35% | 11,183 | 3,710 | 49.60% |
| NVDA240503P00810000 | 2024-04-24 12:00PM EDT | 2024-05-03 | 25.35 | 25.40 | 25.65 | +7.35 | +40.05% | 1,109 | 1,767 | 47.47% |
| NVDA240510P00810000 | 2024-04-24 11:59AM EDT | 2024-05-10 | 31.05 | 30.10 | 30.40 | +6.63 | +27.65% | 382 | 757 | 43.23% |
| NVDA240517P00810000 | 2024-04-24 12:00PM EDT | 2024-05-17 | 36.85 | 36.55 | 36.90 | +7.15 | +23.68% | 425 | 1,891 | 44.24% |
| NVDA240524P00810000 | 2024-04-24 11:57AM EDT | 2024-05-24 | 56.05 | 54.80 | 56.75 | +3.85 | +7.38% | 13 | 196 | 59.03% |
| NVDA240531P00810000 | 2024-04-24 11:55AM EDT | 2024-05-31 | 58.00 | 58.05 | 59.30 | +5.98 | +11.50% | 13 | 203 | 56.11% |
| NVDA240621P00810000 | 2024-04-24 11:59AM EDT | 2024-06-21 | 66.80 | 66.10 | 66.30 | +6.80 | +11.33% | 113 | 1,431 | 50.85% |
| NVDA240816P00810000 | 2024-04-24 11:57AM EDT | 2024-08-16 | 81.95 | 82.50 | 83.20 | +7.62 | +10.25% | 14 | 143 | 45.87% |
| NVDA241018P00810000 | 2024-04-24 11:52AM EDT | 2024-10-18 | 98.30 | 98.85 | 99.75 | -13.10 | -11.76% | 3 | 85 | 44.28% |
| NVDA241115P00810000 | 2024-04-24 10:57AM EDT | 2024-11-15 | 97.80 | 105.85 | 106.70 | -3.40 | -3.36% | 14 | 53 | 44.06% |
| NVDA241220P00810000 | 2024-04-23 2:58PM EDT | 2024-12-20 | 106.85 | 112.65 | 113.70 | 0.00 | - | 12 | 13 | 43.45% |
| NVDA250117P00810000 | 2024-04-24 11:20AM EDT | 2025-01-17 | 114.65 | 116.30 | 117.55 | +4.20 | +3.80% | 1 | 595 | 42.54% |
| NVDA250221P00810000 | 2024-04-24 10:21AM EDT | 2025-02-21 | 117.19 | 122.55 | 124.40 | +0.27 | +0.23% | 6 | 143 | 42.38% |
| NVDA250321P00810000 | 2024-04-16 10:21AM EDT | 2025-03-21 | 107.35 | 127.10 | 128.70 | 0.00 | - | 13 | 100 | 41.98% |
| NVDA250620P00810000 | 2024-04-23 11:27AM EDT | 2025-06-20 | 135.33 | 139.90 | 141.35 | 0.00 | - | 3 | 272 | 40.91% |
| NVDA251219P00810000 | 2024-04-17 1:29PM EDT | 2025-12-19 | 151.58 | 161.05 | 162.75 | 0.00 | - | 1 | 66 | 39.51% |
| NVDA260116P00810000 | 2024-04-24 11:08AM EDT | 2026-01-16 | 161.15 | 162.95 | 165.00 | -13.34 | -7.65% | 15 | 27 | 39.17% |
| NVDA260618P00810000 | 2024-04-15 11:48AM EDT | 2026-06-18 | 156.95 | 177.75 | 179.65 | 0.00 | - | 11 | 5 | 38.36% |
| NVDA261218P00810000 | 2024-04-22 10:18AM EDT | 2026-12-18 | 204.57 | 192.75 | 196.90 | 0.00 | - | 12 | 175 | 37.98% |
© 2024 Yahoo. Todos los derechos reservados.