Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.012,88 -772,16 (-1,27%)
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:940.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00940000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.72 | 0.65 | 0.71 | -0.86 | -54.43% | 1,316 | 1,789 | 74.61% |
| NVDA240503C00940000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 1.79 | 1.68 | 1.81 | -3.87 | -68.37% | 506 | 535 | 61.98% |
| NVDA240510C00940000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 2.94 | 2.74 | 2.95 | -6.56 | -69.05% | 225 | 689 | 55.86% |
| NVDA240517C00940000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 4.25 | 4.15 | 4.35 | -8.61 | -66.95% | 586 | 1,455 | 52.99% |
| NVDA240524C00940000 | 2024-04-19 3:46PM EDT | 2024-05-24 | 14.71 | 13.45 | 15.45 | -17.90 | -54.89% | 101 | 307 | 67.31% |
| NVDA240531C00940000 | 2024-04-19 3:42PM EDT | 2024-05-31 | 16.90 | 15.90 | 17.30 | -18.25 | -51.92% | 78 | 30 | 64.51% |
| NVDA240621C00940000 | 2024-04-19 3:47PM EDT | 2024-06-21 | 21.85 | 22.30 | 22.80 | -21.95 | -50.11% | 627 | 1,922 | 59.10% |
| NVDA240719C00940000 | 2024-04-19 3:57PM EDT | 2024-07-19 | 30.05 | 29.40 | 30.10 | -24.50 | -44.91% | 258 | 1,824 | 55.14% |
| NVDA240816C00940000 | 2024-04-19 2:40PM EDT | 2024-08-16 | 42.59 | 37.25 | 38.20 | -22.81 | -34.88% | 17 | 1,211 | 53.65% |
| NVDA240920C00940000 | 2024-04-19 3:42PM EDT | 2024-09-20 | 49.90 | 50.05 | 51.25 | -31.11 | -38.40% | 248 | 705 | 54.48% |
| NVDA241018C00940000 | 2024-04-19 3:46PM EDT | 2024-10-18 | 57.10 | 56.60 | 57.90 | -33.50 | -36.98% | 11 | 94 | 53.43% |
| NVDA241115C00940000 | 2024-04-19 9:51AM EDT | 2024-11-15 | 65.00 | 64.40 | 65.80 | -35.25 | -35.16% | 2 | 91 | 53.35% |
| NVDA241220C00940000 | 2024-04-19 2:58PM EDT | 2024-12-20 | 80.27 | 74.55 | 76.05 | -32.07 | -28.55% | 8 | 491 | 53.66% |
| NVDA250117C00940000 | 2024-04-19 3:42PM EDT | 2025-01-17 | 81.00 | 80.30 | 81.65 | -43.71 | -35.05% | 56 | 472 | 53.05% |
| NVDA250221C00940000 | 2024-04-19 2:46PM EDT | 2025-02-21 | 94.43 | 89.30 | 91.20 | -42.42 | -31.00% | 10 | 204 | 53.34% |
| NVDA250321C00940000 | 2024-04-19 3:35PM EDT | 2025-03-21 | 97.56 | 95.60 | 97.40 | -40.94 | -29.56% | 14 | 296 | 53.24% |
| NVDA250620C00940000 | 2024-04-19 3:42PM EDT | 2025-06-20 | 117.00 | 115.80 | 117.50 | -43.68 | -27.18% | 6 | 141 | 53.40% |
| NVDA251219C00940000 | 2024-04-19 3:25PM EDT | 2025-12-19 | 155.76 | 151.50 | 153.45 | -41.79 | -21.15% | 15 | 109 | 53.84% |
| NVDA260116C00940000 | 2024-04-18 9:46AM EDT | 2026-01-16 | 203.18 | 155.60 | 157.70 | 0.00 | - | 1 | 430 | 53.68% |
| NVDA260618C00940000 | 2024-04-15 1:37PM EDT | 2026-06-18 | 248.00 | 181.60 | 183.60 | 0.00 | - | 1 | 71 | 54.03% |
| NVDA261218C00940000 | 2024-04-19 2:58PM EDT | 2026-12-18 | 210.66 | 206.55 | 211.70 | -42.34 | -16.74% | 16 | 178 | 54.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00940000 | 2024-04-19 3:41PM EDT | 2024-04-26 | 178.06 | 175.75 | 180.35 | +86.26 | +93.97% | 28 | 385 | 54.49% |
| NVDA240503P00940000 | 2024-04-19 1:17PM EDT | 2024-05-03 | 152.70 | 176.80 | 180.95 | +54.51 | +55.51% | 29 | 73 | 54.93% |
| NVDA240510P00940000 | 2024-04-19 3:15PM EDT | 2024-05-10 | 168.65 | 177.30 | 182.90 | +82.05 | +94.75% | 62 | 32 | 52.49% |
| NVDA240517P00940000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 177.63 | 177.25 | 182.20 | +79.65 | +81.29% | 11 | 355 | 52.86% |
| NVDA240524P00940000 | 2024-04-18 3:43PM EDT | 2024-05-24 | 119.30 | 186.40 | 190.70 | 0.00 | - | 10 | 257 | 60.76% |
| NVDA240621P00940000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 191.68 | 191.85 | 196.40 | +61.08 | +46.77% | 23 | 788 | 52.15% |
| NVDA240719P00940000 | 2024-04-19 2:36PM EDT | 2024-07-19 | 180.38 | 193.75 | 201.05 | +43.53 | +31.81% | 17 | 1,428 | 49.63% |
| NVDA240816P00940000 | 2024-04-19 11:42AM EDT | 2024-08-16 | 160.60 | 201.25 | 206.00 | +14.20 | +9.70% | 12 | 102 | 47.01% |
| NVDA240920P00940000 | 2024-04-17 1:15PM EDT | 2024-09-20 | 179.59 | 209.95 | 215.25 | +24.15 | +15.54% | 1 | 172 | 46.90% |
| NVDA241018P00940000 | 2024-04-04 12:24PM EDT | 2024-10-18 | 139.90 | 213.60 | 219.05 | 0.00 | - | 1 | 51 | 45.17% |
| NVDA241115P00940000 | 2024-04-15 1:30PM EDT | 2024-11-15 | 157.95 | 218.20 | 223.00 | 0.00 | - | 2 | 135 | 43.98% |
| NVDA241220P00940000 | 2024-04-19 2:58PM EDT | 2024-12-20 | 220.00 | 224.40 | 229.15 | +58.95 | +36.60% | 3 | 159 | 43.43% |
| NVDA250117P00940000 | 2024-04-19 3:41PM EDT | 2025-01-17 | 229.34 | 225.35 | 232.70 | +48.59 | +26.88% | 17 | 486 | 42.61% |
| NVDA250221P00940000 | 2024-04-17 2:28PM EDT | 2025-02-21 | 183.70 | 229.90 | 240.95 | 0.00 | - | 5 | 61 | 43.27% |
| NVDA250321P00940000 | 2024-04-18 2:21PM EDT | 2025-03-21 | 191.35 | 234.40 | 244.60 | 0.00 | - | 5 | 142 | 42.74% |
| NVDA250620P00940000 | 2024-04-16 3:23PM EDT | 2025-06-20 | 189.35 | 245.40 | 256.35 | 0.00 | - | 5 | 104 | 41.63% |
| NVDA251219P00940000 | 2024-04-03 10:36AM EDT | 2025-12-19 | 206.80 | 264.75 | 270.00 | 0.00 | - | 2 | 31 | 38.42% |
| NVDA260116P00940000 | 2024-04-09 2:01PM EDT | 2026-01-16 | 227.48 | 266.55 | 272.10 | 0.00 | - | 1 | 71 | 38.10% |
| NVDA260618P00940000 | 2024-04-19 1:38PM EDT | 2026-06-18 | 262.63 | 277.25 | 285.95 | +30.38 | +13.08% | 1 | 13 | 37.34% |
| NVDA261218P00940000 | 2024-04-19 3:38PM EDT | 2026-12-18 | 291.30 | 290.00 | 303.00 | +32.48 | +12.55% | 1 | 39 | 37.10% |
© 2024 Yahoo. Todos los derechos reservados.