Mercados españoles abiertos en 8 hrs 46 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
38.617,10 -329,83 (-0,85%) Dólar/Euro
1,0827 -0,0032 (-0,29%) Petróleo Brent
81,62 -0,28 (-0,34%) Bitcoin EUR
64.019,53 -486,54 (-0,75%)
Tradr 1.25X NVDA Bear Daily ETF (NVDS)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDS240621C00005000 | 2024-03-11 9:32AM EDT | 5.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| NVDS240621C00009000 | 2024-03-12 12:58PM EDT | 9.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDS240621C00010000 | 2024-04-02 9:42AM EDT | 10.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| NVDS240621C00011000 | 2024-03-26 2:50PM EDT | 11.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| NVDS240621C00012000 | 2024-04-01 10:13AM EDT | 12.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 0.00% |
| NVDS240621C00013000 | 2024-04-02 1:45PM EDT | 13.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2 | 284 | 0.00% |
| NVDS240621C00014000 | 2024-04-01 12:40PM EDT | 14.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 889 | 0.00% |
| NVDS240621C00015000 | 2024-04-02 9:54AM EDT | 15.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 273 | 0.00% |
| NVDS240621C00016000 | 2024-04-01 2:44PM EDT | 16.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| NVDS240621C00017000 | 2024-04-02 11:16AM EDT | 17.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| NVDS240621C00018000 | 2024-04-02 10:17AM EDT | 18.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 0.00% |
| NVDS240621C00019000 | 2024-03-25 2:57PM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| NVDS240621C00020000 | 2024-04-02 3:36PM EDT | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 830 | 0.00% |
| NVDS240621C00021000 | 2024-03-28 12:15PM EDT | 21.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 168 | 0.00% |
| NVDS240621C00022000 | 2024-03-22 9:38AM EDT | 22.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| NVDS240621C00023000 | 2024-03-21 2:57PM EDT | 23.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| NVDS240621C00024000 | 2024-03-04 12:50PM EDT | 24.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| NVDS240621C00025000 | 2024-03-27 2:24PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NVDS240621C00026000 | 2024-03-18 9:52AM EDT | 26.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 410 | 0.00% |
| NVDS240621C00027000 | 2024-02-12 1:04PM EDT | 27.00 | 0.57 | 0.10 | 0.25 | 0.00 | - | 5 | 0 | 0.00% |
| NVDS240621C00028000 | 2024-03-11 10:25AM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| NVDS240621C00029000 | 2024-03-07 11:57AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| NVDS240621C00030000 | 2024-03-13 2:40PM EDT | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 124 | 0.00% |
| NVDS240621C00031000 | 2024-02-09 1:05PM EDT | 31.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | - | 75 | 0.00% |
| NVDS240621C00032000 | 2024-02-14 10:30AM EDT | 32.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 12 | 18 | 0.00% |
| NVDS240621C00033000 | 2024-02-05 10:30AM EDT | 33.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDS240621C00034000 | 2024-02-20 3:41PM EDT | 34.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 0.00% |
| NVDS240621C00035000 | 2024-02-08 2:20PM EDT | 35.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 0.00% |
| NVDS240621C00036000 | 2024-01-03 11:23AM EDT | 36.00 | 2.50 | 0.15 | 0.80 | 0.00 | - | 1 | 2 | 0.00% |
| NVDS240621C00037000 | 2023-12-08 10:36AM EDT | 37.00 | 3.10 | 1.00 | 3.30 | 0.00 | - | 1 | 0 | 0.00% |
| NVDS240621C00038000 | 2024-02-08 11:21AM EDT | 38.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | - | 30 | 0.00% |
| NVDS240621C00039000 | 2024-02-06 10:30AM EDT | 39.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| NVDS240621C00040000 | 2024-03-04 3:45PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| NVDS240621C00041000 | 2023-11-03 9:36AM EDT | 41.00 | 6.40 | 0.00 | 5.00 | 0.00 | - | 13 | 13 | 0.00% |
| NVDS240621C00044000 | 2024-02-15 12:36PM EDT | 44.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 0.00% |
| NVDS240621C00045000 | 2024-02-23 10:30AM EDT | 45.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 37 | 39 | 0.00% |
| NVDS240621C00050000 | 2024-05-06 11:02AM EDT | 50.00 | 13.05 | 9.10 | 10.00 | 0.00 | - | 8 | 9 | 68.51% |
| NVDS240621C00055000 | 2024-05-22 11:09AM EDT | 55.00 | 6.00 | 5.70 | 6.50 | -1.75 | -22.58% | 2 | 7 | 66.06% |
| NVDS240621C00057000 | 2024-05-22 10:05AM EDT | 57.00 | 4.80 | 4.70 | 5.50 | -0.01 | -0.21% | 2 | 6 | 67.26% |
| NVDS240621C00058000 | 2024-05-22 3:54PM EDT | 58.00 | 4.30 | 4.00 | 4.90 | -0.20 | -4.44% | 50 | 26 | 64.80% |
| NVDS240621C00059000 | 2024-05-22 3:58PM EDT | 59.00 | 4.10 | 3.80 | 4.30 | +0.18 | +4.59% | 73 | 14 | 65.55% |
| NVDS240621C00060000 | 2024-05-22 3:59PM EDT | 60.00 | 3.65 | 3.40 | 3.90 | +0.25 | +7.35% | 40 | 31 | 65.77% |
| NVDS240621C00061000 | 2024-05-22 2:09PM EDT | 61.00 | 3.33 | 3.00 | 3.60 | +0.18 | +5.71% | 7 | 15 | 66.24% |
| NVDS240621C00062000 | 2024-05-22 3:54PM EDT | 62.00 | 2.90 | 2.60 | 3.10 | -0.20 | -6.45% | 9 | 10 | 64.72% |
| NVDS240621C00063000 | 2024-05-22 3:56PM EDT | 63.00 | 2.00 | 2.00 | 2.80 | -1.60 | -44.44% | 27 | 24 | 62.65% |
| NVDS240621C00064000 | 2024-05-22 3:27PM EDT | 64.00 | 2.50 | 1.80 | 2.55 | -0.33 | -11.66% | 3 | 5 | 63.57% |
| NVDS240621C00065000 | 2024-05-22 3:56PM EDT | 65.00 | 1.95 | 1.90 | 2.20 | 0.00 | - | 7 | 78 | 65.80% |
| NVDS240621C00066000 | 2024-05-22 3:54PM EDT | 66.00 | 1.72 | 1.55 | 2.20 | -0.04 | -2.27% | 27 | 3 | 66.87% |
| NVDS240621C00067000 | 2024-05-22 2:06PM EDT | 67.00 | 1.55 | 1.30 | 2.20 | +0.06 | +4.03% | 7 | 6 | 68.51% |
| NVDS240621C00068000 | 2024-05-22 3:58PM EDT | 68.00 | 1.55 | 1.20 | 1.95 | -0.20 | -11.43% | 6 | 26 | 68.95% |
| NVDS240621C00069000 | 2024-05-22 1:20PM EDT | 69.00 | 1.18 | 1.15 | 1.40 | -0.16 | -11.94% | 2 | 15 | 66.58% |
| NVDS240621C00070000 | 2024-05-22 3:55PM EDT | 70.00 | 1.31 | 0.95 | 1.25 | +0.21 | +19.09% | 6 | 33 | 66.16% |
| NVDS240621C00071000 | 2024-05-22 3:29PM EDT | 71.00 | 1.10 | 0.65 | 1.15 | +0.15 | +15.79% | 2 | 16 | 64.70% |
| NVDS240621C00072000 | 2024-05-15 1:06PM EDT | 72.00 | 1.16 | 0.80 | 1.95 | 0.00 | - | 1 | 1 | 78.13% |
| NVDS240621C00073000 | 2024-05-10 10:27AM EDT | 73.00 | 2.35 | 0.05 | 1.10 | 0.00 | - | 1 | 1 | 61.72% |
| NVDS240621C00074000 | 2024-05-21 10:28AM EDT | 74.00 | 0.85 | 0.25 | 0.85 | 0.00 | - | 3 | 4 | 63.53% |
| NVDS240621C00075000 | 2024-05-22 3:46PM EDT | 75.00 | 0.53 | 0.50 | 1.00 | -0.07 | -11.67% | 4 | 46 | 71.83% |
| NVDS240621C00076000 | 2024-05-22 1:39PM EDT | 76.00 | 0.55 | 0.50 | 0.70 | -0.40 | -42.11% | 1 | 10 | 69.97% |
| NVDS240621C00077000 | 2024-05-22 3:58PM EDT | 77.00 | 0.50 | 0.35 | 1.20 | -0.20 | -28.57% | 1 | 16 | 77.54% |
| NVDS240621C00078000 | 2024-04-19 12:39PM EDT | 78.00 | 6.43 | 0.60 | 1.15 | 0.00 | - | 2 | 2 | 82.72% |
| NVDS240621C00080000 | 2024-05-22 2:45PM EDT | 80.00 | 0.40 | 0.15 | 0.50 | -0.15 | -27.27% | 1 | 4 | 68.85% |
| NVDS240621C00085000 | 2024-05-22 11:56AM EDT | 85.00 | 0.15 | 0.05 | 0.60 | -0.20 | -57.14% | 6 | 45 | 78.61% |
| NVDS240621C00090000 | 2024-05-13 9:51AM EDT | 90.00 | 0.50 | 0.00 | 1.95 | 0.00 | - | 1 | 21 | 111.77% |
| NVDS240621C00095000 | 2024-05-07 10:48AM EDT | 95.00 | 0.50 | 0.00 | 1.90 | 0.00 | - | 4 | 5 | 120.41% |
| NVDS240621C00100000 | 2024-04-22 12:05PM EDT | 100.00 | 0.50 | 0.05 | 0.45 | -1.75 | -77.78% | 2 | 11 | 98.63% |
| NVDS240621C00105000 | 2024-05-10 9:46AM EDT | 105.00 | 0.30 | 0.00 | 1.85 | 0.00 | - | 12 | 32 | 136.33% |
| NVDS240621C00110000 | 2024-05-02 10:02AM EDT | 110.00 | 0.75 | 0.00 | 1.80 | 0.00 | - | - | 1 | 143.02% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDS240621P00007000 | 2024-03-08 12:07PM EDT | 7.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 50.00% |
| NVDS240621P00008000 | 2024-03-21 12:41PM EDT | 8.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| NVDS240621P00009000 | 2024-04-01 10:45AM EDT | 9.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 94 | 50.00% |
| NVDS240621P00010000 | 2024-04-01 2:44PM EDT | 10.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 50.00% |
| NVDS240621P00011000 | 2024-03-28 9:57AM EDT | 11.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 50.00% |
| NVDS240621P00012000 | 2024-04-02 12:33PM EDT | 12.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 50.00% |
| NVDS240621P00013000 | 2024-04-02 3:17PM EDT | 13.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| NVDS240621P00014000 | 2024-03-22 11:22AM EDT | 14.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 20 | 9 | 50.00% |
| NVDS240621P00015000 | 2024-04-02 10:46AM EDT | 15.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 50.00% |
| NVDS240621P00016000 | 2024-02-23 2:02PM EDT | 16.00 | 2.40 | 3.30 | 5.40 | 0.00 | - | 10 | 5 | 524.12% |
| NVDS240621P00017000 | 2024-03-04 11:21AM EDT | 17.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| NVDS240621P00018000 | 2024-03-13 3:09PM EDT | 18.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
| NVDS240621P00019000 | 2024-02-22 10:42AM EDT | 19.00 | 3.69 | 6.50 | 8.30 | 0.00 | - | 4 | 60 | 596.29% |
| NVDS240621P00020000 | 2024-03-19 12:42PM EDT | 20.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 50.00% |
| NVDS240621P00021000 | 2024-02-14 12:26PM EDT | 21.00 | 4.60 | 6.80 | 8.30 | 0.00 | - | 1 | 1 | 552.05% |
| NVDS240621P00022000 | 2024-02-14 11:46AM EDT | 22.00 | 5.60 | 0.00 | 9.80 | 0.00 | - | 1 | 2 | 425.29% |
| NVDS240621P00023000 | 2024-02-22 10:32AM EDT | 23.00 | 6.76 | 8.80 | 12.50 | 0.00 | - | 3 | 2 | 628.61% |
| NVDS240621P00025000 | 2024-04-02 11:10AM EDT | 25.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NVDS240621P00031000 | 2023-11-21 10:43AM EDT | 31.00 | 3.55 | 4.80 | 5.60 | 0.00 | - | - | 1 | 309.81% |
| NVDS240621P00033000 | 2024-02-08 11:13AM EDT | 33.00 | 14.47 | 18.00 | 22.00 | 0.00 | - | 1 | 0 | 707.18% |
| NVDS240621P00035000 | 2024-01-11 11:43AM EDT | 35.00 | 9.75 | 14.90 | 18.90 | 0.00 | - | 2 | 2 | 565.33% |
| NVDS240621P00040000 | 2024-05-09 9:55AM EDT | 40.00 | 0.55 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 81.15% |
| NVDS240621P00044000 | 2023-11-01 10:20AM EDT | 44.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NVDS240621P00045000 | 2024-05-22 3:55PM EDT | 45.00 | 0.46 | 0.20 | 0.75 | +0.11 | +31.43% | 25 | 6 | 68.36% |
| NVDS240621P00050000 | 2024-05-22 3:59PM EDT | 50.00 | 1.25 | 1.00 | 1.20 | 0.00 | - | 37 | 21 | 62.11% |
| NVDS240621P00055000 | 2024-05-22 3:58PM EDT | 55.00 | 2.85 | 2.20 | 3.10 | -0.05 | -1.72% | 18 | 20 | 61.43% |
| NVDS240621P00056000 | 2024-05-22 12:45PM EDT | 56.00 | 3.18 | 2.15 | 3.70 | -0.02 | -0.62% | 10 | 8 | 59.01% |
| NVDS240621P00058000 | 2024-05-22 3:54PM EDT | 58.00 | 4.27 | 3.70 | 4.40 | -0.03 | -0.70% | 62 | 23 | 61.23% |
| NVDS240621P00059000 | 2024-05-22 12:45PM EDT | 59.00 | 4.89 | 4.10 | 5.80 | +0.27 | +5.84% | 14 | 12 | 66.43% |
| NVDS240621P00060000 | 2024-05-22 3:52PM EDT | 60.00 | 5.07 | 4.80 | 5.80 | -0.43 | -7.82% | 11 | 16 | 62.96% |
| NVDS240621P00061000 | 2024-05-17 11:23AM EDT | 61.00 | 5.82 | 5.40 | 6.80 | 0.00 | - | 5 | 6 | 65.65% |
| NVDS240621P00063000 | 2024-05-15 10:34AM EDT | 63.00 | 7.05 | 6.10 | 8.20 | 0.00 | - | 2 | 1 | 61.23% |
| NVDS240621P00064000 | 2024-05-06 9:41AM EDT | 64.00 | 7.60 | 7.50 | 8.30 | 0.00 | - | 10 | 10 | 61.72% |
| NVDS240621P00067000 | 2024-05-03 10:18AM EDT | 67.00 | 8.00 | 9.80 | 10.60 | 0.00 | - | 1 | 1 | 61.38% |
| NVDS240621P00068000 | 2024-04-18 12:22PM EDT | 68.00 | 7.10 | 9.80 | 10.50 | 0.00 | - | - | 1 | 49.95% |
| NVDS240621P00069000 | 2024-05-15 10:06AM EDT | 69.00 | 11.03 | 11.40 | 12.30 | 0.00 | - | 4 | 4 | 61.08% |
| NVDS240621P00072000 | 2024-05-15 9:43AM EDT | 72.00 | 13.45 | 14.10 | 15.40 | 0.00 | - | - | 1 | 67.82% |
| NVDS240621P00074000 | 2024-05-07 9:49AM EDT | 74.00 | 14.30 | 15.60 | 17.30 | 0.00 | - | - | 2 | 65.33% |
| NVDS240621P00095000 | 2024-04-09 12:46PM EDT | 95.00 | 27.00 | 31.40 | 34.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.