Mercados españoles cerrados en 37 mins
IBEX 35
11.164,20 +180,50 (+1,64%) Euro Stoxx 50
5.015,31 +76,30 (+1,54%) Dólar/Euro
1,0688 -0,0045 (-0,42%) Petróleo Brent
88,88 -0,13 (-0,15%) Oro
2.345,10 +2,60 (+0,11%) Bitcoin EUR
59.808,80 +466,41 (+0,79%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:53AM EDT. Mercado abierto.
Precio de ejercicio:900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00900000 | 2024-04-26 10:37AM EDT | 2024-04-26 | 0.41 | 0.40 | 0.42 | +0.32 | +320.00% | 23,402 | 19,906 | 44.14% |
| NVDA240503C00900000 | 2024-04-26 10:37AM EDT | 2024-05-03 | 11.34 | 11.00 | 11.20 | +7.29 | +188.86% | 20,864 | 7,787 | 46.87% |
| NVDA240510C00900000 | 2024-04-26 10:37AM EDT | 2024-05-10 | 18.97 | 18.90 | 19.10 | +10.42 | +121.87% | 1,781 | 2,457 | 46.60% |
| NVDA240517C00900000 | 2024-04-26 10:37AM EDT | 2024-05-17 | 26.00 | 25.60 | 26.20 | +12.65 | +94.76% | 3,855 | 13,622 | 47.26% |
| NVDA240524C00900000 | 2024-04-26 10:37AM EDT | 2024-05-24 | 48.00 | 48.35 | 49.15 | +15.71 | +48.65% | 497 | 2,086 | 64.74% |
| NVDA240531C00900000 | 2024-04-26 10:37AM EDT | 2024-05-31 | 52.25 | 51.80 | 52.70 | +17.18 | +48.99% | 291 | 1,507 | 61.35% |
| NVDA240621C00900000 | 2024-04-26 10:36AM EDT | 2024-06-21 | 64.53 | 64.70 | 65.40 | +19.33 | +42.00% | 776 | 20,099 | 58.15% |
| NVDA240719C00900000 | 2024-04-26 10:37AM EDT | 2024-07-19 | 75.55 | 75.30 | 75.85 | +19.76 | +35.42% | 98 | 4,528 | 53.93% |
| NVDA240816C00900000 | 2024-04-26 10:36AM EDT | 2024-08-16 | 88.10 | 86.95 | 87.70 | +21.30 | +31.89% | 234 | 1,894 | 52.88% |
| NVDA240920C00900000 | 2024-04-26 10:35AM EDT | 2024-09-20 | 106.73 | 104.40 | 105.05 | +22.28 | +26.38% | 194 | 3,629 | 54.12% |
| NVDA241018C00900000 | 2024-04-26 10:31AM EDT | 2024-10-18 | 112.90 | 115.10 | 116.00 | +20.90 | +22.72% | 10 | 950 | 54.15% |
| NVDA241115C00900000 | 2024-04-26 10:30AM EDT | 2024-11-15 | 123.00 | 122.90 | 124.00 | +18.76 | +18.00% | 11 | 860 | 53.37% |
| NVDA241220C00900000 | 2024-04-26 10:26AM EDT | 2024-12-20 | 137.21 | 135.95 | 137.30 | +21.71 | +18.80% | 33 | 1,504 | 54.05% |
| NVDA250117C00900000 | 2024-04-26 10:34AM EDT | 2025-01-17 | 143.95 | 142.75 | 143.45 | +23.90 | +19.91% | 211 | 3,825 | 53.35% |
| NVDA250221C00900000 | 2024-04-26 10:29AM EDT | 2025-02-21 | 153.70 | 153.15 | 154.90 | +21.90 | +16.62% | 44 | 335 | 53.68% |
| NVDA250321C00900000 | 2024-04-26 10:28AM EDT | 2025-03-21 | 162.85 | 163.10 | 164.50 | +23.90 | +17.20% | 9 | 733 | 54.37% |
| NVDA250620C00900000 | 2024-04-26 10:30AM EDT | 2025-06-20 | 184.80 | 184.30 | 186.00 | +24.03 | +14.95% | 17 | 1,160 | 54.01% |
| NVDA250919C00900000 | 2024-04-25 1:27PM EDT | 2025-09-19 | 180.00 | 205.00 | 210.35 | 0.00 | - | 5 | 6 | 54.64% |
| NVDA251219C00900000 | 2024-04-25 11:03AM EDT | 2025-12-19 | 197.49 | 226.65 | 228.15 | 0.00 | - | 2 | 666 | 54.97% |
| NVDA260116C00900000 | 2024-04-26 10:34AM EDT | 2026-01-16 | 230.85 | 231.85 | 233.60 | +26.50 | +12.97% | 41 | 1,697 | 54.96% |
| NVDA260618C00900000 | 2024-04-26 9:41AM EDT | 2026-06-18 | 240.00 | 259.50 | 261.70 | +15.00 | +6.67% | 1 | 1,116 | 55.13% |
| NVDA261218C00900000 | 2024-04-26 9:33AM EDT | 2026-12-18 | 272.08 | 287.15 | 294.40 | +19.20 | +7.59% | 13 | 1,303 | 55.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00900000 | 2024-04-26 10:36AM EDT | 2024-04-26 | 35.15 | 34.65 | 35.15 | -39.20 | -52.72% | 169 | 134 | 56.40% |
| NVDA240503P00900000 | 2024-04-26 10:36AM EDT | 2024-05-03 | 45.35 | 45.90 | 46.30 | -31.65 | -41.10% | 294 | 660 | 49.98% |
| NVDA240510P00900000 | 2024-04-26 10:34AM EDT | 2024-05-10 | 52.83 | 51.75 | 52.20 | -28.10 | -34.72% | 80 | 258 | 45.70% |
| NVDA240517P00900000 | 2024-04-26 10:36AM EDT | 2024-05-17 | 57.90 | 57.70 | 58.10 | -26.95 | -31.38% | 289 | 4,352 | 45.07% |
| NVDA240524P00900000 | 2024-04-26 10:14AM EDT | 2024-05-24 | 81.05 | 78.85 | 81.80 | -18.05 | -18.21% | 14 | 947 | 62.55% |
| NVDA240531P00900000 | 2024-04-25 3:13PM EDT | 2024-05-31 | 102.70 | 82.70 | 84.95 | 0.00 | - | 2 | 583 | 59.39% |
| NVDA240621P00900000 | 2024-04-26 10:29AM EDT | 2024-06-21 | 93.70 | 92.10 | 92.75 | -18.70 | -16.64% | 55 | 2,857 | 53.52% |
| NVDA240719P00900000 | 2024-04-26 10:36AM EDT | 2024-07-19 | 100.46 | 99.60 | 100.30 | -20.34 | -16.90% | 36 | 866 | 48.56% |
| NVDA240816P00900000 | 2024-04-26 10:29AM EDT | 2024-08-16 | 110.12 | 109.35 | 110.20 | -14.57 | -11.68% | 15 | 720 | 47.27% |
| NVDA240920P00900000 | 2024-04-26 10:14AM EDT | 2024-09-20 | 122.95 | 122.65 | 123.35 | -14.45 | -10.52% | 3 | 2,510 | 47.28% |
| NVDA241018P00900000 | 2024-04-26 10:23AM EDT | 2024-10-18 | 127.50 | 128.10 | 128.80 | -21.05 | -14.17% | 8 | 342 | 45.63% |
| NVDA241115P00900000 | 2024-04-23 1:51PM EDT | 2024-11-15 | 151.00 | 133.15 | 134.40 | 0.00 | - | 6 | 247 | 44.56% |
| NVDA241220P00900000 | 2024-04-26 9:57AM EDT | 2024-12-20 | 142.00 | 142.75 | 143.95 | -16.80 | -10.58% | 4 | 541 | 44.59% |
| NVDA250117P00900000 | 2024-04-26 10:14AM EDT | 2025-01-17 | 147.20 | 147.10 | 147.65 | -13.41 | -8.35% | 23 | 2,964 | 43.44% |
| NVDA250221P00900000 | 2024-04-25 10:46AM EDT | 2025-02-21 | 175.30 | 152.80 | 154.50 | 0.00 | - | 4 | 47 | 43.04% |
| NVDA250321P00900000 | 2024-04-26 10:01AM EDT | 2025-03-21 | 160.89 | 156.60 | 158.30 | -12.71 | -7.32% | 1 | 127 | 42.34% |
| NVDA250620P00900000 | 2024-04-25 3:19PM EDT | 2025-06-20 | 183.95 | 170.45 | 172.25 | 0.00 | - | 1 | 847 | 41.27% |
| NVDA251219P00900000 | 2024-04-26 10:21AM EDT | 2025-12-19 | 195.89 | 194.00 | 195.95 | -16.84 | -7.92% | 4 | 145 | 39.90% |
| NVDA260116P00900000 | 2024-04-26 10:26AM EDT | 2026-01-16 | 197.02 | 196.35 | 198.30 | -12.50 | -5.97% | 2 | 400 | 39.53% |
| NVDA260618P00900000 | 2024-04-19 10:24AM EDT | 2026-06-18 | 230.05 | 210.60 | 213.35 | 0.00 | - | 1 | 63 | 38.50% |
| NVDA261218P00900000 | 2024-04-24 2:30PM EDT | 2026-12-18 | 250.00 | 225.05 | 232.45 | 0.00 | - | 3 | 158 | 38.16% |
© 2024 Yahoo. Todos los derechos reservados.