Mercados españoles cerrados
S&P 500
5.054,41 -16,14 (-0,32%) Nasdaq
15.670,64 -26,00 (-0,17%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0688 -0,0016 (-0,15%) Petróleo Brent
87,96 -0,46 (-0,52%) Bitcoin EUR
60.489,15 -1.794,54 (-2,88%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:58AM EDT. Mercado abierto.
Precio de ejercicio:970.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00970000 | 2024-04-24 11:42AM EDT | 2024-04-26 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 343 | 1,421 | 69.14% |
| NVDA240503C00970000 | 2024-04-24 11:38AM EDT | 2024-05-03 | 0.90 | 0.83 | 0.87 | -0.04 | -4.26% | 248 | 1,115 | 56.25% |
| NVDA240510C00970000 | 2024-04-24 11:39AM EDT | 2024-05-10 | 2.38 | 2.22 | 2.30 | +0.07 | +3.03% | 107 | 160 | 51.73% |
| NVDA240517C00970000 | 2024-04-24 11:30AM EDT | 2024-05-17 | 4.40 | 4.20 | 4.30 | +0.02 | +0.46% | 321 | 4,274 | 50.24% |
| NVDA240524C00970000 | 2024-04-24 11:08AM EDT | 2024-05-24 | 15.50 | 15.40 | 15.95 | -0.97 | -5.89% | 24 | 515 | 65.39% |
| NVDA240531C00970000 | 2024-04-24 11:33AM EDT | 2024-05-31 | 18.30 | 17.55 | 18.25 | +1.45 | +8.61% | 5 | 520 | 62.05% |
| NVDA240621C00970000 | 2024-04-24 11:26AM EDT | 2024-06-21 | 25.40 | 25.25 | 25.50 | -1.05 | -3.97% | 46 | 2,526 | 57.29% |
| NVDA240816C00970000 | 2024-04-24 9:40AM EDT | 2024-08-16 | 48.45 | 43.05 | 43.65 | +4.20 | +9.49% | 37 | 320 | 52.59% |
| NVDA240920C00970000 | 2024-04-24 9:45AM EDT | 2024-09-20 | 64.60 | 58.25 | 59.10 | +4.80 | +8.03% | 3 | 893 | 54.06% |
| NVDA241018C00970000 | 2024-04-24 9:35AM EDT | 2024-10-18 | 73.70 | 65.60 | 66.75 | +21.49 | +41.16% | 4 | 96 | 53.12% |
| NVDA241115C00970000 | 2024-04-22 3:13PM EDT | 2024-11-15 | 67.15 | 74.90 | 76.05 | 0.00 | - | 1 | 128 | 53.35% |
| NVDA241220C00970000 | 2024-04-22 3:43PM EDT | 2024-12-20 | 76.08 | 86.10 | 87.00 | 0.00 | - | 45 | 300 | 53.64% |
| NVDA250117C00970000 | 2024-04-23 3:38PM EDT | 2025-01-17 | 95.47 | 92.55 | 93.40 | 0.00 | - | 9 | 657 | 53.12% |
| NVDA250221C00970000 | 2024-04-24 10:03AM EDT | 2025-02-21 | 106.40 | 103.40 | 104.15 | +4.15 | +4.06% | 4 | 164 | 53.67% |
| NVDA250620C00970000 | 2024-04-23 9:46AM EDT | 2025-06-20 | 129.20 | 132.35 | 133.40 | 0.00 | - | 1 | 108 | 53.88% |
| NVDA251219C00970000 | 2024-04-16 10:25AM EDT | 2025-12-19 | 206.25 | 170.85 | 171.80 | 0.00 | - | 15 | 79 | 54.29% |
| NVDA260116C00970000 | 2024-04-18 3:43PM EDT | 2026-01-16 | 197.39 | 175.40 | 176.80 | 0.00 | - | 2 | 65 | 54.21% |
| NVDA260618C00970000 | 2024-04-22 11:59AM EDT | 2026-06-18 | 184.19 | 203.55 | 204.80 | 0.00 | - | 1 | 171 | 54.62% |
| NVDA261218C00970000 | 2024-04-23 3:37PM EDT | 2026-12-18 | 236.87 | 231.65 | 234.85 | 0.00 | - | 187 | 525 | 54.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00970000 | 2024-04-23 10:35AM EDT | 2024-04-26 | 145.05 | 148.60 | 152.20 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503P00970000 | 2024-04-23 3:58PM EDT | 2024-05-03 | 147.45 | 150.05 | 151.90 | 0.00 | - | 8 | 105 | 0.00% |
| NVDA240510P00970000 | 2024-04-22 3:26PM EDT | 2024-05-10 | 175.55 | 149.55 | 152.15 | 0.00 | - | 5 | 5 | 0.00% |
| NVDA240517P00970000 | 2024-04-24 11:25AM EDT | 2024-05-17 | 153.65 | 151.50 | 153.40 | +4.47 | +3.00% | 107 | 596 | 0.00% |
| NVDA240524P00970000 | 2024-04-23 3:57PM EDT | 2024-05-24 | 158.23 | 159.00 | 162.35 | 0.00 | - | 15 | 17 | 40.83% |
| NVDA240621P00970000 | 2024-04-23 3:35PM EDT | 2024-06-21 | 162.72 | 167.00 | 169.35 | 0.00 | - | 4 | 747 | 40.74% |
| NVDA240816P00970000 | 2024-04-24 11:04AM EDT | 2024-08-16 | 180.00 | 178.75 | 181.35 | +32.90 | +22.37% | 2 | 83 | 38.71% |
| NVDA240920P00970000 | 2024-04-15 10:19AM EDT | 2024-09-20 | 148.75 | 189.25 | 193.75 | 0.00 | - | 2 | 258 | 41.19% |
| NVDA241018P00970000 | 2024-04-11 2:00PM EDT | 2024-10-18 | 155.13 | 193.95 | 197.50 | 0.00 | - | 1 | 56 | 39.72% |
| NVDA241115P00970000 | 2024-04-19 2:49PM EDT | 2024-11-15 | 237.02 | 199.10 | 202.55 | 0.00 | - | 1 | 194 | 39.26% |
| NVDA241220P00970000 | 2024-04-18 11:06AM EDT | 2024-12-20 | 193.10 | 206.85 | 209.90 | 0.00 | - | 1 | 252 | 39.37% |
| NVDA250117P00970000 | 2024-04-22 3:37PM EDT | 2025-01-17 | 229.18 | 210.15 | 214.85 | 0.00 | - | 1 | 400 | 39.19% |
| NVDA250221P00970000 | 2024-04-08 10:58AM EDT | 2025-02-21 | 191.30 | 214.50 | 220.85 | 0.00 | - | 2 | 19 | 39.02% |
| NVDA250620P00970000 | 2024-04-17 1:13PM EDT | 2025-06-20 | 221.65 | 232.80 | 235.15 | 0.00 | - | 6 | 103 | 37.36% |
| NVDA251219P00970000 | 2024-04-11 10:42AM EDT | 2025-12-19 | 228.55 | 253.05 | 256.45 | 0.00 | - | 15 | 43 | 36.47% |
| NVDA260116P00970000 | 2024-04-11 11:40AM EDT | 2026-01-16 | 229.55 | 255.00 | 258.40 | 0.00 | - | 2 | 29 | 36.11% |
| NVDA260618P00970000 | 2024-03-26 2:14PM EDT | 2026-06-18 | 233.90 | 268.55 | 272.35 | 0.00 | - | 10 | 9 | 35.37% |
| NVDA261218P00970000 | 2024-04-23 3:40PM EDT | 2026-12-18 | 279.20 | 280.00 | 289.80 | 0.00 | - | 26 | 46 | 35.18% |
© 2024 Yahoo. Todos los derechos reservados.