Mercados españoles abiertos en 5 hrs 30 min
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
38.311,45 +759,29 (+2,02%) Dólar/Euro
1,0712 +0,0008 (+0,07%) Petróleo Brent
88,35 -0,07 (-0,08%) Bitcoin EUR
62.362,00 -210,13 (-0,34%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:820.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00820000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 17.95 | 17.40 | 18.35 | +9.85 | +121.60% | 44,688 | 7,309 | 52.70% |
| NVDA240503C00820000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 28.50 | 27.70 | 28.80 | +11.40 | +66.67% | 5,784 | 1,420 | 49.07% |
| NVDA240510C00820000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 35.35 | 34.00 | 35.45 | +12.35 | +53.70% | 1,354 | 454 | 47.05% |
| NVDA240517C00820000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 41.70 | 40.55 | 41.80 | +12.89 | +44.74% | 3,388 | 2,937 | 47.17% |
| NVDA240524C00820000 | 2024-04-23 3:55PM EDT | 2024-05-24 | 62.35 | 61.35 | 65.55 | +14.74 | +30.96% | 174 | 221 | 64.24% |
| NVDA240531C00820000 | 2024-04-23 3:55PM EDT | 2024-05-31 | 66.20 | 64.70 | 66.65 | +13.80 | +26.34% | 228 | 160 | 60.13% |
| NVDA240621C00820000 | 2024-04-23 3:54PM EDT | 2024-06-21 | 76.60 | 75.65 | 78.00 | +14.95 | +24.25% | 736 | 23,940 | 56.76% |
| NVDA240719C00820000 | 2024-04-23 3:56PM EDT | 2024-07-19 | 87.30 | 86.60 | 87.85 | +15.40 | +21.42% | 212 | 1,276 | 53.29% |
| NVDA240816C00820000 | 2024-04-23 3:45PM EDT | 2024-08-16 | 97.89 | 97.65 | 98.90 | +14.51 | +17.40% | 130 | 350 | 52.41% |
| NVDA240920C00820000 | 2024-04-23 3:50PM EDT | 2024-09-20 | 114.25 | 112.80 | 115.65 | +16.65 | +17.06% | 120 | 911 | 53.57% |
| NVDA241018C00820000 | 2024-04-23 3:44PM EDT | 2024-10-18 | 122.92 | 122.20 | 123.80 | +16.52 | +15.53% | 17 | 116 | 53.07% |
| NVDA241115C00820000 | 2024-04-23 3:57PM EDT | 2024-11-15 | 132.90 | 131.45 | 140.30 | +28.89 | +27.78% | 25 | 183 | 54.66% |
| NVDA241220C00820000 | 2024-04-23 11:13AM EDT | 2024-12-20 | 143.15 | 143.35 | 145.05 | +23.75 | +19.89% | 42 | 692 | 53.73% |
| NVDA250117C00820000 | 2024-04-23 1:56PM EDT | 2025-01-17 | 149.49 | 150.00 | 154.10 | +15.22 | +11.34% | 132 | 711 | 53.71% |
| NVDA250221C00820000 | 2024-04-23 3:53PM EDT | 2025-02-21 | 160.00 | 160.00 | 164.85 | +21.29 | +15.35% | 2 | 77 | 54.09% |
| NVDA250321C00820000 | 2024-04-23 3:52PM EDT | 2025-03-21 | 168.27 | 167.30 | 169.50 | +17.84 | +11.86% | 45 | 159 | 53.73% |
| NVDA250620C00820000 | 2024-04-23 12:58PM EDT | 2025-06-20 | 190.05 | 184.85 | 198.55 | +17.75 | +10.30% | 11 | 286 | 54.45% |
| NVDA250919C00820000 | 2024-04-19 2:00PM EDT | 2025-09-19 | 195.00 | 203.05 | 216.00 | 0.00 | - | 3 | 54 | 54.20% |
| NVDA251219C00820000 | 2024-04-23 11:03AM EDT | 2025-12-19 | 225.00 | 224.85 | 238.00 | +2.68 | +1.21% | 2 | 314 | 55.45% |
| NVDA260116C00820000 | 2024-04-23 1:24PM EDT | 2026-01-16 | 229.00 | 231.40 | 233.45 | +29.98 | +15.06% | 5 | 227 | 54.45% |
| NVDA260618C00820000 | 2024-04-23 3:41PM EDT | 2026-06-18 | 260.50 | 253.60 | 270.00 | +24.32 | +10.30% | 2 | 38 | 55.43% |
| NVDA261218C00820000 | 2024-04-23 12:42PM EDT | 2026-12-18 | 284.00 | 278.00 | 290.45 | +25.00 | +9.65% | 8 | 225 | 54.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00820000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 12.90 | 11.80 | 13.45 | -19.80 | -60.55% | 31,262 | 3,619 | 52.05% |
| NVDA240503P00820000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 23.03 | 22.10 | 23.05 | -18.07 | -43.97% | 2,922 | 1,431 | 46.27% |
| NVDA240510P00820000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 28.25 | 25.75 | 29.90 | -19.09 | -40.33% | 365 | 531 | 45.19% |
| NVDA240517P00820000 | 2024-04-23 3:54PM EDT | 2024-05-17 | 34.28 | 33.15 | 34.20 | -16.42 | -32.39% | 2,259 | 4,983 | 43.16% |
| NVDA240524P00820000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 54.10 | 52.40 | 54.95 | -16.20 | -23.04% | 481 | 413 | 58.42% |
| NVDA240531P00820000 | 2024-04-23 3:13PM EDT | 2024-05-31 | 56.40 | 55.55 | 58.60 | -16.24 | -22.36% | 74 | 60 | 55.99% |
| NVDA240621P00820000 | 2024-04-23 3:47PM EDT | 2024-06-21 | 64.70 | 64.80 | 66.00 | -16.53 | -20.35% | 742 | 2,462 | 51.28% |
| NVDA240719P00820000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 73.04 | 72.15 | 73.35 | -14.50 | -16.56% | 85 | 898 | 47.23% |
| NVDA240816P00820000 | 2024-04-23 3:43PM EDT | 2024-08-16 | 80.42 | 80.20 | 81.10 | -13.98 | -14.81% | 29 | 332 | 45.32% |
| NVDA240920P00820000 | 2024-04-23 3:50PM EDT | 2024-09-20 | 92.94 | 92.45 | 93.55 | -14.05 | -13.13% | 44 | 871 | 45.66% |
| NVDA241018P00820000 | 2024-04-23 3:58PM EDT | 2024-10-18 | 98.70 | 97.65 | 99.05 | -29.60 | -23.07% | 5 | 301 | 44.35% |
| NVDA241115P00820000 | 2024-04-23 3:04PM EDT | 2024-11-15 | 105.39 | 100.30 | 105.95 | -18.59 | -14.99% | 27 | 60 | 44.06% |
| NVDA241220P00820000 | 2024-04-23 3:26PM EDT | 2024-12-20 | 111.67 | 109.70 | 115.80 | -17.80 | -13.75% | 52 | 425 | 44.49% |
| NVDA250117P00820000 | 2024-04-23 2:07PM EDT | 2025-01-17 | 116.46 | 113.40 | 117.30 | -14.84 | -11.30% | 81 | 838 | 42.66% |
| NVDA250221P00820000 | 2024-04-23 3:07PM EDT | 2025-02-21 | 123.73 | 119.75 | 124.15 | -16.11 | -11.52% | 2 | 53 | 42.46% |
| NVDA250321P00820000 | 2024-04-22 12:02PM EDT | 2025-03-21 | 145.00 | 126.45 | 128.65 | 0.00 | - | 114 | 396 | 42.10% |
| NVDA250620P00820000 | 2024-04-22 11:26AM EDT | 2025-06-20 | 161.89 | 139.75 | 146.45 | 0.00 | - | 1 | 163 | 42.46% |
| NVDA251219P00820000 | 2024-04-15 10:28AM EDT | 2025-12-19 | 142.30 | 161.35 | 163.85 | 0.00 | - | 10 | 70 | 39.75% |
| NVDA260116P00820000 | 2024-04-19 1:19PM EDT | 2026-01-16 | 171.68 | 163.90 | 165.95 | 0.00 | - | 6 | 62 | 39.37% |
| NVDA260618P00820000 | 2024-04-22 3:12PM EDT | 2026-06-18 | 189.27 | 178.40 | 181.15 | 0.00 | - | 4 | 53 | 38.61% |
| NVDA261218P00820000 | 2024-04-23 11:23AM EDT | 2026-12-18 | 197.35 | 185.00 | 204.00 | -14.52 | -6.85% | 10 | 37 | 39.25% |
© 2024 Yahoo. Todos los derechos reservados.