Mercados españoles abiertos en 5 hrs 5 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
37.931,88 -528,20 (-1,37%) Dólar/Euro
1,0710 +0,0009 (+0,09%) Petróleo Brent
87,85 -0,17 (-0,19%) Bitcoin EUR
59.978,00 -2.425,39 (-3,89%)
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:850.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00850000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 1.64 | 1.64 | 1.74 | -4.61 | -73.76% | 55,948 | 10,158 | 65.50% |
| NVDA240503C00850000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 8.60 | 8.35 | 8.75 | -6.43 | -42.78% | 7,433 | 2,648 | 52.95% |
| NVDA240510C00850000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 13.70 | 13.30 | 13.90 | -7.95 | -36.72% | 1,170 | 911 | 49.63% |
| NVDA240517C00850000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 18.30 | 18.20 | 18.75 | -9.70 | -34.64% | 4,327 | 13,404 | 48.35% |
| NVDA240524C00850000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 38.00 | 37.50 | 38.35 | -11.45 | -23.15% | 1,230 | 1,606 | 64.75% |
| NVDA240531C00850000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 41.15 | 40.45 | 41.35 | -11.58 | -21.96% | 248 | 364 | 61.33% |
| NVDA240621C00850000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 50.50 | 50.30 | 50.90 | -12.14 | -19.38% | 678 | 5,238 | 56.80% |
| NVDA240816C00850000 | 2024-04-24 3:34PM EDT | 2024-08-16 | 70.60 | 70.90 | 71.80 | -13.68 | -16.23% | 35 | 914 | 52.28% |
| NVDA241018C00850000 | 2024-04-24 3:59PM EDT | 2024-10-18 | 95.22 | 94.95 | 95.85 | -15.76 | -14.20% | 66 | 368 | 52.83% |
| NVDA241115C00850000 | 2024-04-24 2:51PM EDT | 2024-11-15 | 104.50 | 104.00 | 105.05 | -14.02 | -11.83% | 4 | 499 | 52.92% |
| NVDA241220C00850000 | 2024-04-24 3:24PM EDT | 2024-12-20 | 119.05 | 115.70 | 116.80 | -12.75 | -9.67% | 1 | 71 | 53.46% |
| NVDA250117C00850000 | 2024-04-24 3:02PM EDT | 2025-01-17 | 122.68 | 122.15 | 123.20 | -16.01 | -11.54% | 183 | 2,385 | 52.96% |
| NVDA250221C00850000 | 2024-04-24 3:54PM EDT | 2025-02-21 | 133.50 | 131.85 | 133.70 | -13.88 | -9.42% | 15 | 171 | 53.31% |
| NVDA250321C00850000 | 2024-04-24 3:56PM EDT | 2025-03-21 | 141.75 | 138.85 | 140.85 | -13.88 | -8.92% | 12 | 592 | 53.36% |
| NVDA250620C00850000 | 2024-04-24 3:43PM EDT | 2025-06-20 | 160.55 | 160.85 | 162.15 | -14.65 | -8.36% | 19 | 982 | 53.66% |
| NVDA251219C00850000 | 2024-04-23 1:29PM EDT | 2025-12-19 | 212.35 | 198.20 | 199.85 | 0.00 | - | 1 | 1,525 | 54.25% |
| NVDA260116C00850000 | 2024-04-24 3:42PM EDT | 2026-01-16 | 204.50 | 202.70 | 204.35 | -15.65 | -7.11% | 12 | 245 | 54.15% |
| NVDA260618C00850000 | 2024-04-24 2:52PM EDT | 2026-06-18 | 230.15 | 228.95 | 231.20 | +1.15 | +0.50% | 1 | 383 | 54.53% |
| NVDA261218C00850000 | 2024-04-24 11:57AM EDT | 2026-12-18 | 262.58 | 255.00 | 260.20 | -9.07 | -3.34% | 7 | 554 | 54.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00850000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 54.00 | 53.10 | 55.95 | +22.19 | +69.76% | 4,301 | 3,626 | 61.30% |
| NVDA240503P00850000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 61.05 | 57.40 | 60.80 | +20.50 | +50.55% | 1,746 | 1,378 | 50.35% |
| NVDA240510P00850000 | 2024-04-24 3:45PM EDT | 2024-05-10 | 65.00 | 62.80 | 66.45 | +19.40 | +42.54% | 148 | 392 | 48.43% |
| NVDA240517P00850000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 66.35 | 67.90 | 69.55 | +15.00 | +29.21% | 390 | 3,680 | 44.92% |
| NVDA240524P00850000 | 2024-04-24 3:44PM EDT | 2024-05-24 | 86.92 | 85.20 | 87.80 | +16.27 | +23.03% | 63 | 495 | 59.45% |
| NVDA240531P00850000 | 2024-04-24 2:45PM EDT | 2024-05-31 | 86.93 | 87.55 | 90.05 | +14.03 | +19.25% | 16 | 93 | 55.90% |
| NVDA240621P00850000 | 2024-04-24 3:43PM EDT | 2024-06-21 | 94.76 | 95.80 | 97.20 | +12.26 | +14.86% | 107 | 5,101 | 50.92% |
| NVDA240816P00850000 | 2024-04-24 12:31PM EDT | 2024-08-16 | 108.04 | 110.40 | 111.85 | +11.02 | +11.36% | 10 | 409 | 45.09% |
| NVDA241018P00850000 | 2024-04-24 1:33PM EDT | 2024-10-18 | 118.76 | 126.95 | 129.00 | +2.26 | +1.94% | 5 | 436 | 43.98% |
| NVDA241115P00850000 | 2024-04-23 2:40PM EDT | 2024-11-15 | 120.39 | 132.40 | 135.30 | 0.00 | - | 2 | 548 | 43.51% |
| NVDA241220P00850000 | 2024-04-24 1:57PM EDT | 2024-12-20 | 135.55 | 140.90 | 143.10 | +6.05 | +4.67% | 2 | 79 | 43.24% |
| NVDA250117P00850000 | 2024-04-24 3:43PM EDT | 2025-01-17 | 145.41 | 144.15 | 146.60 | +10.86 | +8.07% | 10 | 788 | 42.21% |
| NVDA250221P00850000 | 2024-04-24 1:06PM EDT | 2025-02-21 | 146.00 | 148.80 | 155.60 | +6.00 | +4.29% | 1 | 60 | 42.81% |
| NVDA250321P00850000 | 2024-04-24 3:57PM EDT | 2025-03-21 | 155.55 | 153.15 | 158.40 | +9.40 | +6.43% | 2 | 133 | 41.88% |
| NVDA250620P00850000 | 2024-04-23 11:27AM EDT | 2025-06-20 | 157.60 | 167.10 | 170.85 | 0.00 | - | 1 | 1,043 | 40.75% |
| NVDA251219P00850000 | 2024-04-22 2:15PM EDT | 2025-12-19 | 189.54 | 187.80 | 193.20 | 0.00 | - | 1 | 574 | 39.56% |
| NVDA260116P00850000 | 2024-04-24 10:43AM EDT | 2026-01-16 | 179.80 | 189.75 | 194.85 | -18.91 | -9.52% | 9 | 164 | 39.07% |
| NVDA260618P00850000 | 2024-04-19 3:08PM EDT | 2026-06-18 | 221.86 | 204.55 | 207.95 | 0.00 | - | 3 | 25 | 37.90% |
| NVDA261218P00850000 | 2024-04-19 3:55PM EDT | 2026-12-18 | 241.20 | 217.65 | 223.55 | 0.00 | - | 14 | 132 | 37.20% |
© 2024 Yahoo. Todos los derechos reservados.