Mercados españoles cerrados en 2 hrs 13 min
IBEX 35
10.715,40 +81,50 (+0,77%) Euro Stoxx 50
4.924,28 +10,15 (+0,21%) Dólar/Euro
1,0662 -0,0013 (-0,12%) Petróleo Brent
87,49 +0,20 (+0,23%) Oro
2.400,30 +11,90 (+0,50%) Bitcoin EUR
58.336,51 -34,10 (-0,06%)
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:960.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00960000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10,918 | 5,750 | 25.00% |
| NVDA240426C00960000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2,140 | 1,482 | 12.50% |
| NVDA240503C00960000 | 2024-04-17 3:59PM EDT | 2024-05-03 | 4.20 | 0.00 | 0.00 | 0.00 | - | 418 | 882 | 12.50% |
| NVDA240510C00960000 | 2024-04-17 3:47PM EDT | 2024-05-10 | 7.41 | 0.00 | 0.00 | 0.00 | - | 134 | 217 | 12.50% |
| NVDA240517C00960000 | 2024-04-17 3:58PM EDT | 2024-05-17 | 10.45 | 0.00 | 0.00 | 0.00 | - | 754 | 2,519 | 12.50% |
| NVDA240524C00960000 | 2024-04-17 3:50PM EDT | 2024-05-24 | 29.50 | 0.00 | 0.00 | 0.00 | - | 70 | 152 | 6.25% |
| NVDA240621C00960000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 39.10 | 0.00 | 0.00 | 0.00 | - | 59 | 2,355 | 6.25% |
| NVDA240719C00960000 | 2024-04-17 3:42PM EDT | 2024-07-19 | 49.15 | 0.00 | 0.00 | 0.00 | - | 84 | 1,467 | 6.25% |
| NVDA240816C00960000 | 2024-04-17 3:51PM EDT | 2024-08-16 | 59.98 | 0.00 | 0.00 | 0.00 | - | 21 | 1,182 | 6.25% |
| NVDA240920C00960000 | 2024-04-17 3:52PM EDT | 2024-09-20 | 76.20 | 0.00 | 0.00 | 0.00 | - | 8 | 1,226 | 3.13% |
| NVDA241018C00960000 | 2024-04-17 3:50PM EDT | 2024-10-18 | 84.49 | 0.00 | 0.00 | 0.00 | - | 38 | 225 | 3.13% |
| NVDA241115C00960000 | 2024-04-16 3:43PM EDT | 2024-11-15 | 109.15 | 0.00 | 0.00 | 0.00 | - | 9 | 163 | 3.13% |
| NVDA241220C00960000 | 2024-04-17 3:32PM EDT | 2024-12-20 | 103.80 | 0.00 | 0.00 | 0.00 | - | 22 | 202 | 3.13% |
| NVDA250117C00960000 | 2024-04-17 1:19PM EDT | 2025-01-17 | 114.53 | 0.00 | 0.00 | 0.00 | - | 8 | 460 | 3.13% |
| NVDA250221C00960000 | 2024-04-17 11:16AM EDT | 2025-02-21 | 132.67 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 3.13% |
| NVDA250321C00960000 | 2024-04-17 1:24PM EDT | 2025-03-21 | 131.00 | 0.00 | 0.00 | 0.00 | - | 10 | 177 | 3.13% |
| NVDA250620C00960000 | 2024-04-17 3:22PM EDT | 2025-06-20 | 153.02 | 0.00 | 0.00 | 0.00 | - | 12 | 135 | 3.13% |
| NVDA251219C00960000 | 2024-04-16 10:25AM EDT | 2025-12-19 | 209.60 | 0.00 | 0.00 | 0.00 | - | 6 | 137 | 1.56% |
| NVDA260116C00960000 | 2024-04-16 9:59AM EDT | 2026-01-16 | 216.90 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 1.56% |
| NVDA260618C00960000 | 2024-04-16 2:00PM EDT | 2026-06-18 | 243.95 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 1.56% |
| NVDA261218C00960000 | 2024-04-15 1:56PM EDT | 2026-12-18 | 272.32 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00960000 | 2024-04-17 2:46PM EDT | 2024-04-19 | 103.75 | 0.00 | 0.00 | 0.00 | - | 1,032 | 141 | 0.00% |
| NVDA240426P00960000 | 2024-04-17 3:30PM EDT | 2024-04-26 | 118.65 | 0.00 | 0.00 | 0.00 | - | 22 | 433 | 0.00% |
| NVDA240503P00960000 | 2024-04-17 11:23AM EDT | 2024-05-03 | 99.03 | 0.00 | 0.00 | 0.00 | - | 50 | 203 | 0.00% |
| NVDA240510P00960000 | 2024-04-16 2:15PM EDT | 2024-05-10 | 92.15 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| NVDA240517P00960000 | 2024-04-17 3:12PM EDT | 2024-05-17 | 121.30 | 0.00 | 0.00 | 0.00 | - | 36 | 373 | 0.00% |
| NVDA240524P00960000 | 2024-04-17 11:25AM EDT | 2024-05-24 | 124.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA240621P00960000 | 2024-04-17 3:38PM EDT | 2024-06-21 | 149.20 | 0.00 | 0.00 | 0.00 | - | 52 | 1,173 | 0.00% |
| NVDA240719P00960000 | 2024-04-17 1:40PM EDT | 2024-07-19 | 148.19 | 0.00 | 0.00 | 0.00 | - | 5 | 775 | 0.00% |
| NVDA240816P00960000 | 2024-04-16 3:42PM EDT | 2024-08-16 | 141.25 | 0.00 | 0.00 | 0.00 | - | 8 | 159 | 0.00% |
| NVDA240920P00960000 | 2024-04-17 9:41AM EDT | 2024-09-20 | 152.40 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 0.00% |
| NVDA241018P00960000 | 2024-04-16 11:44AM EDT | 2024-10-18 | 161.50 | 0.00 | 0.00 | 0.00 | - | 3 | 130 | 0.00% |
| NVDA241115P00960000 | 2024-04-15 1:29PM EDT | 2024-11-15 | 170.20 | 0.00 | 0.00 | 0.00 | - | 4 | 187 | 0.00% |
| NVDA241220P00960000 | 2024-04-11 2:20PM EDT | 2024-12-20 | 162.90 | 0.00 | 0.00 | 0.00 | - | 6 | 133 | 0.00% |
| NVDA250117P00960000 | 2024-04-16 11:27AM EDT | 2025-01-17 | 178.77 | 0.00 | 0.00 | 0.00 | - | 2 | 611 | 0.00% |
| NVDA250221P00960000 | 2024-04-10 1:01PM EDT | 2025-02-21 | 188.55 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| NVDA250321P00960000 | 2024-04-12 12:31PM EDT | 2025-03-21 | 186.40 | 0.00 | 0.00 | 0.00 | - | 16 | 126 | 0.00% |
| NVDA250620P00960000 | 2024-04-17 1:13PM EDT | 2025-06-20 | 215.15 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 0.00% |
| NVDA251219P00960000 | 2024-04-11 9:36AM EDT | 2025-12-19 | 223.90 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| NVDA260116P00960000 | 2024-04-15 10:27AM EDT | 2026-01-16 | 220.55 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| NVDA260618P00960000 | 2024-04-16 2:51PM EDT | 2026-06-18 | 241.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA261218P00960000 | 2024-04-16 11:12AM EDT | 2026-12-18 | 259.07 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.