Mercados españoles cerrados en 5 hrs 56 min
IBEX 35
10.644,80 -120,20 (-1,12%) Euro Stoxx 50
4.894,15 -42,42 (-0,86%) Dólar/Euro
1,0660 +0,0014 (+0,13%) Petróleo Brent
87,54 +0,43 (+0,49%) Oro
2.396,40 -1,60 (-0,07%) Bitcoin EUR
60.618,50 +2.907,64 (+5,04%)
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:920.00
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00920000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6,086 | 0 | 25.00% |
| NVDA240426C00920000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2,464 | 0 | 12.50% |
| NVDA240503C00920000 | 2024-04-18 3:57PM EDT | 2024-05-03 | 8.25 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 6.25% |
| NVDA240510C00920000 | 2024-04-18 3:40PM EDT | 2024-05-10 | 12.50 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| NVDA240517C00920000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 17.00 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 6.25% |
| NVDA240524C00920000 | 2024-04-18 3:44PM EDT | 2024-05-24 | 39.98 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| NVDA240531C00920000 | 2024-04-18 2:29PM EDT | 2024-05-31 | 41.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| NVDA240621C00920000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 50.93 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 3.13% |
| NVDA240719C00920000 | 2024-04-18 3:32PM EDT | 2024-07-19 | 61.50 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| NVDA240816C00920000 | 2024-04-18 3:25PM EDT | 2024-08-16 | 71.80 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| NVDA240920C00920000 | 2024-04-18 3:13PM EDT | 2024-09-20 | 89.54 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| NVDA241018C00920000 | 2024-04-18 3:22PM EDT | 2024-10-18 | 96.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| NVDA241115C00920000 | 2024-04-18 10:06AM EDT | 2024-11-15 | 107.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA241220C00920000 | 2024-04-18 11:52AM EDT | 2024-12-20 | 124.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| NVDA250117C00920000 | 2024-04-18 3:56PM EDT | 2025-01-17 | 126.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| NVDA250221C00920000 | 2024-04-17 3:28PM EDT | 2025-02-21 | 135.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250321C00920000 | 2024-04-18 10:14AM EDT | 2025-03-21 | 146.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| NVDA250620C00920000 | 2024-04-17 3:54PM EDT | 2025-06-20 | 167.24 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| NVDA251219C00920000 | 2024-04-17 1:18PM EDT | 2025-12-19 | 209.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NVDA260116C00920000 | 2024-04-12 11:14AM EDT | 2026-01-16 | 239.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA260618C00920000 | 2024-04-18 11:44AM EDT | 2026-06-18 | 247.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA261218C00920000 | 2024-04-16 9:39AM EDT | 2026-12-18 | 284.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00920000 | 2024-04-18 3:49PM EDT | 2024-04-19 | 70.90 | 0.00 | 0.00 | 0.00 | - | 954 | 0 | 0.00% |
| NVDA240426P00920000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 75.75 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| NVDA240503P00920000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 80.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA240510P00920000 | 2024-04-15 1:34PM EDT | 2024-05-10 | 69.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240517P00920000 | 2024-04-18 3:26PM EDT | 2024-05-17 | 86.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA240524P00920000 | 2024-04-17 11:30AM EDT | 2024-05-24 | 99.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240621P00920000 | 2024-04-18 3:37PM EDT | 2024-06-21 | 114.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240719P00920000 | 2024-04-18 3:07PM EDT | 2024-07-19 | 122.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NVDA240816P00920000 | 2024-04-17 1:40PM EDT | 2024-08-16 | 129.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240920P00920000 | 2024-04-18 2:54PM EDT | 2024-09-20 | 144.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P00920000 | 2024-04-15 12:36PM EDT | 2024-10-18 | 132.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P00920000 | 2024-04-18 1:54PM EDT | 2024-11-15 | 156.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241220P00920000 | 2024-04-16 11:44AM EDT | 2024-12-20 | 151.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P00920000 | 2024-04-18 2:37PM EDT | 2025-01-17 | 168.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P00920000 | 2024-04-17 11:50AM EDT | 2025-02-21 | 169.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250321P00920000 | 2024-04-15 3:46PM EDT | 2025-03-21 | 171.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA250620P00920000 | 2024-04-17 1:17PM EDT | 2025-06-20 | 191.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA251219P00920000 | 2024-04-11 3:17PM EDT | 2025-12-19 | 192.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P00920000 | 2024-04-09 2:42PM EDT | 2026-01-16 | 216.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA260618P00920000 | 2024-04-09 10:38AM EDT | 2026-06-18 | 236.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P00920000 | 2024-04-17 9:30AM EDT | 2026-12-18 | 235.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.