Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.856,29 +603,13 (+1,07%)
T-Rex 2X Long NVIDIA Daily Target ETF (NVDX)
Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDX240920C00039000 | 2024-06-05 3:17PM EDT | 39.00 | 130.10 | 129.00 | 131.40 | 0.00 | - | 1 | 2 | 136.23% |
| NVDX240920C00040000 | 2024-06-20 10:13AM EDT | 40.00 | 172.80 | 128.00 | 130.40 | 0.00 | - | 29 | 21 | 133.98% |
| NVDX240920C00043000 | 2024-02-01 12:51PM EDT | 43.00 | 16.65 | 43.20 | 46.50 | 0.00 | - | 5 | 0 | 0.00% |
| NVDX240920C00045000 | 2024-02-14 4:55PM EDT | 45.00 | 31.10 | 54.40 | 57.10 | 0.00 | - | 1 | 1 | 0.00% |
| NVDX240920C00046000 | 2024-03-19 10:26AM EDT | 46.00 | 49.28 | 43.60 | 46.20 | 0.00 | - | 1 | 5 | 0.00% |
| NVDX240920C00047000 | 2024-03-27 11:18AM EDT | 47.00 | 56.57 | 44.70 | 47.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDX240920C00050000 | 2024-06-06 1:19PM EDT | 50.00 | 111.90 | 118.20 | 121.30 | 0.00 | - | 5 | 8 | 138.48% |
| NVDX240920C00051000 | 2024-03-07 10:35AM EDT | 51.00 | 58.10 | 46.90 | 50.70 | 0.00 | - | 1 | 1 | 0.00% |
| NVDX240920C00053000 | 2024-06-25 12:49PM EDT | 53.00 | 117.80 | 115.30 | 117.80 | 0.00 | - | 1 | 0 | 125.49% |
| NVDX240920C00054000 | 2024-02-02 4:55PM EDT | 54.00 | 16.90 | 35.50 | 38.60 | 0.00 | - | 1 | 1 | 0.00% |
| NVDX240920C00055000 | 2024-03-28 2:40PM EDT | 55.00 | 50.20 | 40.40 | 42.90 | 0.00 | - | 1 | 2 | 0.00% |
| NVDX240920C00058000 | 2024-06-25 12:49PM EDT | 58.00 | 112.00 | 110.40 | 113.20 | 0.00 | - | 1 | 1 | 124.02% |
| NVDX240920C00059000 | 2024-06-05 3:57PM EDT | 59.00 | 110.75 | 109.00 | 112.20 | 0.00 | - | 2 | 6 | 116.26% |
| NVDX240920C00060000 | 2024-06-05 11:05AM EDT | 60.00 | 103.90 | 108.00 | 111.30 | 0.00 | - | 20 | 24 | 116.11% |
| NVDX240920C00061000 | 2024-06-24 9:36AM EDT | 61.00 | 109.70 | 107.00 | 110.30 | 0.00 | - | 1 | 5 | 114.36% |
| NVDX240920C00062000 | 2024-02-22 11:13AM EDT | 62.00 | 25.10 | 53.50 | 57.30 | 0.00 | - | 1 | 0 | 0.00% |
| NVDX240920C00064000 | 2024-02-22 10:43AM EDT | 64.00 | 21.50 | 52.20 | 55.90 | 0.00 | - | 1 | 1 | 0.00% |
| NVDX240920C00066000 | 2024-03-19 10:46AM EDT | 66.00 | 38.50 | 30.00 | 33.50 | 0.00 | - | 4 | 30 | 0.00% |
| NVDX240920C00068000 | 2024-02-22 10:31AM EDT | 68.00 | 20.00 | 49.70 | 53.50 | 0.00 | - | 1 | 4 | 0.00% |
| NVDX240920C00069000 | 2024-03-19 10:37AM EDT | 69.00 | 36.00 | 28.90 | 32.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDX240920C00070000 | 2024-05-20 11:11AM EDT | 70.00 | 40.10 | 136.30 | 140.30 | 0.00 | - | 6 | 9 | 435.79% |
| NVDX240920C00071000 | 2024-02-20 11:04AM EDT | 71.00 | 13.30 | 42.70 | 45.50 | 0.00 | - | 1 | 1 | 0.00% |
| NVDX240920C00072000 | 2024-04-23 11:46AM EDT | 72.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDX240920C00073000 | 2024-05-23 9:44AM EDT | 73.00 | 55.00 | 106.30 | 111.30 | 0.00 | - | 5 | 7 | 217.93% |
| NVDX240920C00074000 | 2024-05-28 12:02PM EDT | 74.00 | 73.80 | 95.60 | 99.00 | 0.00 | - | 1 | 521 | 122.61% |
| NVDX240920C00075000 | 2024-06-25 9:47AM EDT | 75.00 | 92.00 | 94.00 | 97.30 | 0.00 | - | 5 | 8 | 111.82% |
| NVDX240920C00080000 | 2024-05-23 10:32AM EDT | 80.00 | 50.22 | 100.10 | 105.10 | 0.00 | - | 8 | 12 | 204.18% |
| NVDX240920C00085000 | 2024-06-12 10:11AM EDT | 85.00 | 94.20 | 85.00 | 88.40 | 0.00 | - | 4 | 8 | 109.16% |
| NVDX240920C00090000 | 2024-06-20 3:42PM EDT | 90.00 | 108.80 | 81.00 | 84.20 | 0.00 | - | 1 | 55 | 110.06% |
| NVDX240920C00095000 | 2024-05-23 9:38AM EDT | 95.00 | 37.90 | 87.30 | 92.30 | 0.00 | - | 1 | 8 | 180.70% |
| NVDX240920C00100000 | 2024-06-20 1:36PM EDT | 100.00 | 92.20 | 73.00 | 76.10 | 0.00 | - | 2 | 71 | 109.42% |
| NVDX240920C00103000 | 2024-06-04 3:39PM EDT | 103.00 | 58.00 | 71.00 | 73.80 | 0.00 | - | 1 | 1 | 110.27% |
| NVDX240920C00104000 | 2024-06-12 10:15AM EDT | 104.00 | 80.00 | 70.00 | 73.00 | 0.00 | - | 4 | 4 | 109.30% |
| NVDX240920C00105000 | 2024-06-28 10:00AM EDT | 105.00 | 79.00 | 69.00 | 72.30 | -6.10 | -7.17% | 2 | 131 | 108.64% |
| NVDX240920C00108000 | 2024-04-11 1:40PM EDT | 108.00 | 22.30 | 16.70 | 19.30 | 0.00 | - | 1 | 0 | 0.00% |
| NVDX240920C00109000 | 2024-06-27 3:17PM EDT | 109.00 | 70.00 | 66.00 | 69.30 | 0.00 | - | 4 | 14 | 108.22% |
| NVDX240920C00110000 | 2024-05-16 12:01PM EDT | 110.00 | 21.84 | 90.90 | 93.50 | 0.00 | - | 3 | 2 | 232.01% |
| NVDX240920C00113000 | 2024-04-11 10:13AM EDT | 113.00 | 19.10 | 15.20 | 17.80 | 0.00 | - | 6 | 6 | 0.00% |
| NVDX240920C00114000 | 2024-04-19 3:20PM EDT | 114.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDX240920C00115000 | 2024-06-24 12:17PM EDT | 115.00 | 59.20 | 62.00 | 65.60 | 0.00 | - | 2 | 49 | 110.08% |
| NVDX240920C00129000 | 2024-06-05 3:27PM EDT | 129.00 | 53.50 | 53.00 | 55.70 | 0.00 | - | 1 | 1 | 107.92% |
| NVDX240920C00130000 | 2024-06-20 9:41AM EDT | 130.00 | 100.00 | 52.00 | 55.70 | 0.00 | - | - | 2 | 108.33% |
| NVDX240920C00140000 | 2024-06-27 11:14AM EDT | 140.00 | 49.50 | 47.10 | 49.90 | 0.00 | - | 1 | 8 | 109.59% |
| NVDX240920C00145000 | 2024-06-14 10:46AM EDT | 145.00 | 66.30 | 44.10 | 47.30 | 0.00 | - | 3 | 6 | 108.95% |
| NVDX240920C00150000 | 2024-06-17 11:55AM EDT | 150.00 | 61.48 | 42.00 | 44.70 | 0.00 | - | 1 | 7 | 109.46% |
| NVDX240920C00155000 | 2024-06-28 12:36PM EDT | 155.00 | 41.30 | 39.00 | 42.40 | 0.00 | - | 2 | 4 | 108.50% |
| NVDX240920C00160000 | 2024-06-24 3:01PM EDT | 160.00 | 35.35 | 37.00 | 39.80 | 0.00 | - | 2 | 4 | 108.34% |
| NVDX240920C00165000 | 2024-06-25 10:16AM EDT | 165.00 | 36.46 | 35.00 | 37.90 | 0.00 | - | 1 | 10 | 108.94% |
| NVDX240920C00170000 | 2024-06-25 9:58AM EDT | 170.00 | 33.70 | 33.00 | 35.40 | 0.00 | - | 1 | 7 | 108.20% |
| NVDX240920C00175000 | 2024-06-27 9:54AM EDT | 175.00 | 34.90 | 31.00 | 33.70 | 0.00 | - | 1 | 4 | 108.39% |
| NVDX240920C00180000 | 2024-06-28 9:30AM EDT | 180.00 | 32.00 | 29.00 | 31.70 | +1.00 | +3.23% | 2 | 3 | 107.79% |
| NVDX240920C00185000 | 2024-06-14 10:49AM EDT | 185.00 | 44.80 | 28.00 | 30.00 | 0.00 | - | 1 | 5 | 108.91% |
| NVDX240920C00190000 | 2024-06-26 12:02PM EDT | 190.00 | 30.04 | 26.00 | 28.70 | 0.00 | - | 1 | 15 | 108.80% |
| NVDX240920C00195000 | 2024-06-20 2:02PM EDT | 195.00 | 43.50 | 24.00 | 26.90 | 0.00 | - | - | 1 | 107.63% |
| NVDX240920C00200000 | 2024-06-25 3:36PM EDT | 200.00 | 29.50 | 23.00 | 25.40 | 0.00 | - | 3 | 8 | 108.22% |
| NVDX240920C00205000 | 2024-06-25 12:38PM EDT | 205.00 | 26.12 | 21.10 | 24.30 | 0.00 | - | 3 | 4 | 107.78% |
| NVDX240920C00210000 | 2024-06-21 12:20PM EDT | 210.00 | 33.00 | 20.00 | 23.10 | 0.00 | - | 2 | 3 | 108.18% |
| NVDX240920C00215000 | 2024-06-21 9:39AM EDT | 215.00 | 28.50 | 19.60 | 21.60 | 0.00 | - | 4 | 2 | 109.00% |
| NVDX240920C00220000 | 2024-06-25 11:18AM EDT | 220.00 | 21.50 | 18.50 | 20.80 | 0.00 | - | 25 | 1 | 109.61% |
| NVDX240920C00225000 | 2024-06-26 11:32AM EDT | 225.00 | 19.70 | 17.20 | 19.60 | 0.00 | - | 1 | 77 | 109.06% |
| NVDX240920C00240000 | 2024-06-20 10:21AM EDT | 240.00 | 33.70 | 14.50 | 16.60 | 0.00 | - | - | 2 | 109.16% |
| NVDX240920C00260000 | 2024-06-20 9:58AM EDT | 260.00 | 33.50 | 11.30 | 13.80 | 0.00 | - | - | 3 | 109.64% |
| NVDX240920C00275000 | 2024-06-21 3:50PM EDT | 275.00 | 15.10 | 9.30 | 11.50 | 0.00 | - | 1 | 1 | 108.76% |
| NVDX240920C00295000 | 2024-06-25 3:34PM EDT | 295.00 | 11.00 | 7.20 | 9.50 | 0.00 | - | 1 | 9 | 108.85% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDX240920P00039000 | 2024-06-04 2:46PM EDT | 39.00 | 0.55 | 0.10 | 1.70 | 0.00 | - | 3 | 16 | 170.31% |
| NVDX240920P00040000 | 2024-05-29 2:40PM EDT | 40.00 | 0.60 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 164.75% |
| NVDX240920P00043000 | 2024-06-05 3:29PM EDT | 43.00 | 0.75 | 0.00 | 1.80 | 0.00 | - | - | 1 | 159.28% |
| NVDX240920P00045000 | 2024-06-21 3:15PM EDT | 45.00 | 0.65 | 0.00 | 1.85 | 0.00 | - | 9 | 38 | 154.98% |
| NVDX240920P00046000 | 2024-05-01 3:16PM EDT | 46.00 | 3.40 | 0.00 | 2.35 | 0.00 | - | - | 2 | 159.72% |
| NVDX240920P00047000 | 2024-03-06 4:45PM EDT | 47.00 | 3.90 | 1.95 | 5.30 | 0.00 | - | 4 | 0 | 204.44% |
| NVDX240920P00049000 | 2024-04-18 11:50AM EDT | 49.00 | 3.70 | 0.60 | 3.70 | 0.00 | - | - | 1 | 173.58% |
| NVDX240920P00050000 | 2024-06-24 10:04AM EDT | 50.00 | 0.60 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 145.41% |
| NVDX240920P00055000 | 2024-06-18 12:11PM EDT | 55.00 | 0.90 | 0.00 | 2.20 | 0.00 | - | 2 | 37 | 137.21% |
| NVDX240920P00058000 | 2024-03-11 10:07AM EDT | 58.00 | 8.50 | 4.80 | 8.20 | 0.00 | - | 1 | 1 | 206.80% |
| NVDX240920P00059000 | 2024-03-25 12:04PM EDT | 59.00 | 5.50 | 8.00 | 11.10 | 0.00 | - | 1 | 1 | 234.16% |
| NVDX240920P00060000 | 2024-05-28 11:38AM EDT | 60.00 | 1.40 | 0.00 | 2.70 | 0.00 | - | 5 | 3 | 132.76% |
| NVDX240920P00062000 | 2024-02-16 11:14AM EDT | 62.00 | 16.54 | 8.50 | 12.10 | 0.00 | - | 2 | 2 | 231.15% |
| NVDX240920P00064000 | 2024-05-30 1:42PM EDT | 64.00 | 1.40 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 125.20% |
| NVDX240920P00065000 | 2024-06-12 9:53AM EDT | 65.00 | 1.38 | 0.05 | 2.75 | 0.00 | - | 3 | 15 | 124.32% |
| NVDX240920P00066000 | 2024-03-12 11:01AM EDT | 66.00 | 10.50 | 7.30 | 10.40 | 0.00 | - | - | 10 | 206.13% |
| NVDX240920P00069000 | 2024-03-04 10:36AM EDT | 69.00 | 11.00 | 8.30 | 11.40 | 0.00 | - | 1 | 1 | 206.15% |
| NVDX240920P00070000 | 2024-06-28 12:14PM EDT | 70.00 | 1.20 | 0.30 | 3.00 | -2.30 | -65.71% | 2 | 81 | 119.87% |
| NVDX240920P00072000 | 2024-05-28 3:12PM EDT | 72.00 | 3.90 | 0.45 | 3.40 | 0.00 | - | 2 | 2 | 120.63% |
| NVDX240920P00073000 | 2024-05-08 10:26AM EDT | 73.00 | 11.00 | 0.75 | 3.80 | 0.00 | - | 1 | 0 | 123.78% |
| NVDX240920P00074000 | 2024-03-04 10:52AM EDT | 74.00 | 14.00 | 10.60 | 13.50 | 0.00 | - | 1 | 0 | 209.38% |
| NVDX240920P00075000 | 2024-06-20 9:30AM EDT | 75.00 | 3.30 | 0.60 | 3.40 | 0.00 | - | 1 | 9 | 116.60% |
| NVDX240920P00080000 | 2024-06-05 10:25AM EDT | 80.00 | 2.92 | 1.10 | 3.70 | 0.00 | - | 1 | 3 | 113.53% |
| NVDX240920P00085000 | 2024-05-23 2:24PM EDT | 85.00 | 6.60 | 1.20 | 6.20 | 0.00 | - | 1 | 1 | 118.95% |
| NVDX240920P00090000 | 2024-06-12 11:12AM EDT | 90.00 | 4.00 | 2.45 | 4.70 | 0.00 | - | 10 | 14 | 109.67% |
| NVDX240920P00095000 | 2024-06-05 1:23PM EDT | 95.00 | 5.50 | 3.30 | 5.50 | 0.00 | - | 9 | 2 | 108.74% |
| NVDX240920P00100000 | 2024-06-20 9:50AM EDT | 100.00 | 3.90 | 4.20 | 6.30 | 0.00 | - | 3 | 4 | 107.21% |
| NVDX240920P00103000 | 2024-04-11 2:27PM EDT | 103.00 | 27.10 | 25.90 | 28.70 | 0.00 | - | 1 | 1 | 221.70% |
| NVDX240920P00105000 | 2024-05-24 3:31PM EDT | 105.00 | 12.45 | 4.80 | 9.80 | 0.00 | - | 1 | 1 | 112.49% |
| NVDX240920P00109000 | 2024-06-21 2:56PM EDT | 109.00 | 8.20 | 6.30 | 8.90 | 0.00 | - | 8 | 4 | 107.84% |
| NVDX240920P00110000 | 2024-06-13 9:30AM EDT | 110.00 | 6.00 | 6.60 | 9.20 | 0.00 | - | 20 | 1 | 107.94% |
| NVDX240920P00120000 | 2024-06-18 10:16AM EDT | 120.00 | 7.60 | 9.50 | 12.00 | 0.00 | - | 2 | 2 | 106.57% |
| NVDX240920P00124000 | 2024-06-11 3:55PM EDT | 124.00 | 12.00 | 10.80 | 13.00 | 0.00 | - | - | 1 | 105.42% |
| NVDX240920P00135000 | 2024-06-04 3:53PM EDT | 135.00 | 19.90 | 15.20 | 17.30 | 0.00 | - | 5 | 6 | 105.56% |
| NVDX240920P00140000 | 2024-06-24 11:07AM EDT | 140.00 | 23.00 | 17.30 | 19.40 | 0.00 | - | 3 | 12 | 105.21% |
| NVDX240920P00145000 | 2024-06-24 11:44AM EDT | 145.00 | 25.35 | 19.00 | 21.60 | 0.00 | - | 2 | 16 | 103.84% |
| NVDX240920P00150000 | 2024-06-26 1:08PM EDT | 150.00 | 24.80 | 21.70 | 24.10 | 0.00 | - | 1 | 11 | 104.35% |
| NVDX240920P00155000 | 2024-06-25 12:38PM EDT | 155.00 | 25.13 | 24.00 | 26.50 | 0.00 | - | 2 | 8 | 103.54% |
| NVDX240920P00160000 | 2024-06-26 3:44PM EDT | 160.00 | 29.00 | 26.70 | 29.10 | 0.00 | - | 1 | 2 | 103.34% |
| NVDX240920P00170000 | 2024-06-20 11:30AM EDT | 170.00 | 22.90 | 32.40 | 34.80 | 0.00 | - | 5 | 5 | 103.05% |
| NVDX240920P00180000 | 2024-06-28 3:25PM EDT | 180.00 | 39.24 | 38.50 | 42.00 | +8.94 | +29.50% | 1 | 5 | 104.31% |
| NVDX240920P00185000 | 2024-06-18 2:46PM EDT | 185.00 | 29.95 | 42.00 | 44.10 | 0.00 | - | 1 | 1 | 102.81% |
| NVDX240920P00190000 | 2024-06-20 1:51PM EDT | 190.00 | 38.00 | 45.30 | 48.00 | 0.00 | - | - | 6 | 103.49% |
| NVDX240920P00200000 | 2024-06-20 11:49AM EDT | 200.00 | 36.80 | 52.30 | 55.00 | 0.00 | - | - | 1 | 103.36% |
© 2024 Yahoo. Todos los derechos reservados.