Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.815,99 -674,60 (-1,12%)
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:950.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00950000 | 2024-04-26 3:31PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,394 | 10,466 | 50.78% |
| NVDA240503C00950000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 4.44 | 4.35 | 4.50 | +3.36 | +311.11% | 19,907 | 5,478 | 48.76% |
| NVDA240510C00950000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 9.86 | 9.50 | 10.00 | +6.76 | +218.06% | 3,147 | 1,328 | 47.34% |
| NVDA240517C00950000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 15.85 | 15.30 | 16.00 | +9.97 | +169.56% | 7,081 | 13,907 | 47.98% |
| NVDA240524C00950000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 37.00 | 36.35 | 37.45 | +16.75 | +82.72% | 530 | 3,042 | 65.39% |
| NVDA240531C00950000 | 2024-04-26 3:56PM EDT | 2024-05-31 | 40.45 | 40.05 | 41.10 | +17.95 | +79.78% | 428 | 368 | 62.21% |
| NVDA240621C00950000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 51.66 | 50.85 | 51.75 | +20.27 | +64.57% | 1,118 | 6,739 | 57.49% |
| NVDA240816C00950000 | 2024-04-26 3:54PM EDT | 2024-08-16 | 74.25 | 74.35 | 75.75 | +23.19 | +45.42% | 238 | 1,444 | 53.22% |
| NVDA240920C00950000 | 2024-04-26 3:57PM EDT | 2024-09-20 | 93.25 | 92.70 | 93.80 | +26.25 | +39.18% | 53 | 1,717 | 54.70% |
| NVDA241018C00950000 | 2024-04-26 3:49PM EDT | 2024-10-18 | 101.33 | 101.70 | 102.85 | +22.98 | +29.33% | 50 | 491 | 53.87% |
| NVDA241115C00950000 | 2024-04-26 3:40PM EDT | 2024-11-15 | 112.00 | 111.75 | 112.95 | +25.75 | +29.86% | 33 | 272 | 53.89% |
| NVDA241220C00950000 | 2024-04-26 3:29PM EDT | 2024-12-20 | 125.50 | 124.75 | 125.95 | +28.99 | +30.04% | 44 | 635 | 54.38% |
| NVDA250117C00950000 | 2024-04-26 3:54PM EDT | 2025-01-17 | 132.00 | 131.90 | 133.05 | +29.48 | +28.76% | 70 | 2,012 | 53.83% |
| NVDA250221C00950000 | 2024-04-26 1:21PM EDT | 2025-02-21 | 145.07 | 143.10 | 144.55 | +36.22 | +33.28% | 16 | 231 | 54.19% |
| NVDA250620C00950000 | 2024-04-26 3:48PM EDT | 2025-06-20 | 174.00 | 175.15 | 176.50 | +29.22 | +20.18% | 20 | 465 | 54.47% |
| NVDA251219C00950000 | 2024-04-25 3:43PM EDT | 2025-12-19 | 183.43 | 217.00 | 218.80 | 0.00 | - | 10 | 1,395 | 55.05% |
| NVDA260116C00950000 | 2024-04-26 3:13PM EDT | 2026-01-16 | 221.50 | 222.15 | 223.75 | +33.04 | +17.53% | 14 | 740 | 54.95% |
| NVDA260618C00950000 | 2024-04-26 10:22AM EDT | 2026-06-18 | 242.52 | 251.50 | 255.90 | +50.22 | +26.12% | 2 | 291 | 55.53% |
| NVDA261218C00950000 | 2024-04-26 11:05AM EDT | 2026-12-18 | 278.75 | 278.90 | 289.50 | +38.25 | +15.90% | 3 | 281 | 55.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00950000 | 2024-04-26 3:01PM EDT | 2024-04-26 | 73.85 | 67.15 | 78.15 | -77.65 | -51.25% | 2 | 1 | 147.17% |
| NVDA240503P00950000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 76.70 | 75.00 | 77.50 | -47.70 | -38.34% | 177 | 234 | 49.93% |
| NVDA240510P00950000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 80.20 | 77.45 | 85.05 | -44.10 | -35.48% | 24 | 54 | 51.80% |
| NVDA240517P00950000 | 2024-04-26 3:01PM EDT | 2024-05-17 | 86.90 | 85.10 | 86.60 | -40.24 | -31.65% | 35 | 625 | 45.06% |
| NVDA240524P00950000 | 2024-04-26 2:02PM EDT | 2024-05-24 | 108.10 | 104.30 | 107.20 | -31.45 | -22.54% | 9 | 183 | 61.29% |
| NVDA240531P00950000 | 2024-04-26 3:25PM EDT | 2024-05-31 | 108.31 | 106.80 | 113.00 | -30.74 | -22.11% | 3 | 41 | 59.04% |
| NVDA240621P00950000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 117.57 | 113.60 | 117.25 | -37.03 | -23.95% | 40 | 1,276 | 51.12% |
| NVDA240816P00950000 | 2024-04-26 12:44PM EDT | 2024-08-16 | 135.52 | 132.80 | 135.35 | -24.48 | -15.30% | 24 | 87 | 46.82% |
| NVDA240920P00950000 | 2024-04-24 1:58PM EDT | 2024-09-20 | 153.70 | 143.45 | 149.85 | -28.71 | -15.74% | 3 | 274 | 47.49% |
| NVDA241018P00950000 | 2024-04-26 10:27AM EDT | 2024-10-18 | 158.35 | 151.50 | 157.25 | -7.70 | -4.64% | 1 | 43 | 46.61% |
| NVDA241115P00950000 | 2024-04-15 1:30PM EDT | 2024-11-15 | 164.80 | 158.05 | 160.35 | 0.00 | - | 5 | 84 | 44.48% |
| NVDA241220P00950000 | 2024-04-26 10:12AM EDT | 2024-12-20 | 174.00 | 166.15 | 169.50 | -32.75 | -15.84% | 1 | 836 | 44.33% |
| NVDA250117P00950000 | 2024-04-26 11:35AM EDT | 2025-01-17 | 176.42 | 170.30 | 174.35 | -30.78 | -14.86% | 1 | 1,009 | 43.57% |
| NVDA250221P00950000 | 2024-04-17 2:34PM EDT | 2025-02-21 | 191.10 | 173.10 | 180.40 | 0.00 | - | 7 | 74 | 42.87% |
| NVDA250620P00950000 | 2024-04-26 3:24PM EDT | 2025-06-20 | 197.50 | 195.20 | 199.20 | -20.50 | -9.40% | 13 | 167 | 41.32% |
| NVDA251219P00950000 | 2024-04-10 1:12PM EDT | 2025-12-19 | 223.70 | 218.00 | 222.65 | 0.00 | - | 11 | 51 | 39.76% |
| NVDA260116P00950000 | 2024-04-19 1:34PM EDT | 2026-01-16 | 254.33 | 220.05 | 224.95 | 0.00 | - | 1 | 77 | 39.37% |
| NVDA260618P00950000 | 2024-04-19 1:30PM EDT | 2026-06-18 | 267.47 | 237.65 | 240.50 | 0.00 | - | 1 | 86 | 38.38% |
| NVDA261218P00950000 | 2024-04-23 3:40PM EDT | 2026-12-18 | 273.50 | 246.85 | 260.50 | 0.00 | - | 27 | 98 | 38.12% |
© 2024 Yahoo. Todos los derechos reservados.