Mercados españoles abiertos en 3 hrs 58 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.303,39 -531,71 (-1,37%) Dólar/Euro
1,0745 -0,0014 (-0,13%) Petróleo Brent
82,80 -0,36 (-0,43%) Bitcoin EUR
58.454,60 -844,16 (-1,42%)
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:1020.00
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01020000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 0.16 | 0.14 | 0.22 | -0.32 | -66.67% | 3,481 | 2,454 | 57.03% |
| NVDA240517C01020000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 2.42 | 2.22 | 2.42 | -1.78 | -42.38% | 1,224 | 2,586 | 48.83% |
| NVDA240524C01020000 | 2024-05-07 3:43PM EDT | 2024-05-24 | 18.00 | 17.95 | 18.55 | -5.13 | -22.18% | 213 | 409 | 70.74% |
| NVDA240531C01020000 | 2024-05-07 3:42PM EDT | 2024-05-31 | 21.75 | 21.50 | 22.10 | -4.60 | -17.46% | 18 | 310 | 64.34% |
| NVDA240607C01020000 | 2024-05-07 3:08PM EDT | 2024-06-07 | 26.11 | 25.10 | 26.05 | -4.36 | -14.31% | 23 | 42 | 60.93% |
| NVDA240614C01020000 | 2024-05-07 3:14PM EDT | 2024-06-14 | 30.20 | 29.00 | 30.20 | -5.60 | -15.64% | 7 | 6 | 59.06% |
| NVDA240621C01020000 | 2024-05-07 3:45PM EDT | 2024-06-21 | 32.77 | 32.15 | 32.90 | -5.32 | -13.97% | 320 | 1,584 | 56.90% |
| NVDA240719C01020000 | 2024-05-07 2:16PM EDT | 2024-07-19 | 44.90 | 44.60 | 45.20 | -6.69 | -12.97% | 109 | 602 | 53.10% |
| NVDA240816C01020000 | 2024-05-07 2:36PM EDT | 2024-08-16 | 55.50 | 56.60 | 57.55 | -9.30 | -14.35% | 6 | 531 | 51.93% |
| NVDA240920C01020000 | 2024-05-07 1:02PM EDT | 2024-09-20 | 77.21 | 75.75 | 76.60 | -6.56 | -7.83% | 10 | 439 | 53.68% |
| NVDA241018C01020000 | 2024-05-07 2:35PM EDT | 2024-10-18 | 83.60 | 85.15 | 86.25 | +1.94 | +2.38% | 2 | 126 | 52.88% |
| NVDA241115C01020000 | 2024-05-07 12:30PM EDT | 2024-11-15 | 101.20 | 96.15 | 97.10 | -2.25 | -2.17% | 16 | 118 | 53.08% |
| NVDA241220C01020000 | 2024-05-07 10:30AM EDT | 2024-12-20 | 107.25 | 109.85 | 111.05 | -11.80 | -9.91% | 3 | 319 | 53.69% |
| NVDA250117C01020000 | 2024-05-07 1:28PM EDT | 2025-01-17 | 124.07 | 117.50 | 118.70 | -1.66 | -1.32% | 20 | 1,691 | 53.20% |
| NVDA250221C01020000 | 2024-05-03 1:18PM EDT | 2025-02-21 | 124.50 | 129.20 | 130.70 | 0.00 | - | 1 | 166 | 53.56% |
| NVDA250321C01020000 | 2024-05-07 1:24PM EDT | 2025-03-21 | 144.40 | 137.60 | 139.20 | -2.26 | -1.54% | 1 | 131 | 53.66% |
| NVDA250620C01020000 | 2024-05-06 11:49AM EDT | 2025-06-20 | 173.00 | 162.85 | 164.35 | 0.00 | - | 13 | 455 | 53.91% |
| NVDA250919C01020000 | 2024-05-01 3:33PM EDT | 2025-09-19 | 153.60 | 184.75 | 188.55 | 0.00 | - | 1 | 60 | 54.24% |
| NVDA251219C01020000 | 2024-05-07 11:32AM EDT | 2025-12-19 | 207.51 | 206.65 | 208.30 | +0.75 | +0.36% | 14 | 65 | 54.47% |
| NVDA260116C01020000 | 2024-05-07 9:54AM EDT | 2026-01-16 | 209.20 | 212.10 | 213.85 | -9.65 | -4.41% | 1 | 55 | 54.41% |
| NVDA260618C01020000 | 2024-04-22 11:51AM EDT | 2026-06-18 | 169.12 | 242.55 | 245.10 | 0.00 | - | 22 | 69 | 54.73% |
| NVDA261218C01020000 | 2024-05-07 1:13PM EDT | 2026-12-18 | 282.00 | 273.70 | 278.45 | -2.15 | -0.76% | 25 | 131 | 54.95% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01020000 | 2024-05-07 12:58PM EDT | 2024-05-10 | 107.10 | 108.65 | 118.80 | +5.86 | +5.79% | 19 | 16 | 103.21% |
| NVDA240517P01020000 | 2024-05-06 12:59PM EDT | 2024-05-17 | 125.00 | 114.85 | 117.35 | +21.00 | +20.19% | 1 | 58 | 50.93% |
| NVDA240524P01020000 | 2024-05-07 1:07PM EDT | 2024-05-24 | 124.00 | 128.30 | 131.80 | -32.40 | -20.72% | 1 | 1 | 66.29% |
| NVDA240531P01020000 | 2024-05-06 3:42PM EDT | 2024-05-31 | 123.95 | 131.05 | 135.00 | 0.00 | - | 1 | 4 | 59.98% |
| NVDA240621P01020000 | 2024-05-06 1:32PM EDT | 2024-06-21 | 134.70 | 140.10 | 142.40 | 0.00 | - | 2 | 274 | 51.71% |
| NVDA240719P01020000 | 2024-05-01 12:16PM EDT | 2024-07-19 | 215.45 | 148.55 | 151.30 | 0.00 | - | 2 | 110 | 47.67% |
| NVDA240816P01020000 | 2024-05-07 9:30AM EDT | 2024-08-16 | 155.75 | 157.15 | 159.80 | -3.15 | -1.98% | 1 | 152 | 45.41% |
| NVDA240920P01020000 | 2024-04-29 2:00PM EDT | 2024-09-20 | 195.95 | 171.05 | 174.00 | 0.00 | - | 2 | 147 | 45.93% |
| NVDA241018P01020000 | 2024-04-01 11:17AM EDT | 2024-10-18 | 194.80 | 230.15 | 233.55 | 0.00 | - | 2 | 42 | 66.06% |
| NVDA241115P01020000 | 2024-03-28 10:12AM EDT | 2024-11-15 | 203.85 | 203.85 | 208.20 | 0.00 | - | 2 | 70 | 51.16% |
| NVDA241220P01020000 | 2024-04-01 2:02PM EDT | 2024-12-20 | 206.85 | 225.50 | 229.65 | 0.00 | - | 6 | 271 | 54.65% |
| NVDA250117P01020000 | 2024-05-06 12:23PM EDT | 2025-01-17 | 195.10 | 198.15 | 200.50 | 0.00 | - | 2 | 191 | 42.55% |
| NVDA250221P01020000 | 2024-04-12 3:19PM EDT | 2025-02-21 | 224.00 | 199.00 | 211.85 | 0.00 | - | 6 | 25 | 43.45% |
| NVDA250321P01020000 | 2024-04-26 12:14PM EDT | 2025-03-21 | 233.40 | 209.55 | 214.15 | 0.00 | - | 8 | 8 | 42.19% |
| NVDA250620P01020000 | 2024-05-06 11:07AM EDT | 2025-06-20 | 224.75 | 224.50 | 229.45 | 0.00 | - | 4 | 36 | 41.22% |
| NVDA251219P01020000 | 2024-04-01 11:13AM EDT | 2025-12-19 | 257.85 | 289.30 | 292.80 | 0.00 | - | 1 | 153 | 48.10% |
| NVDA260116P01020000 | 2024-05-06 3:58PM EDT | 2026-01-16 | 248.55 | 251.70 | 257.50 | 0.00 | - | 2 | 71 | 39.48% |
| NVDA260618P01020000 | 2024-04-25 10:42AM EDT | 2026-06-18 | 309.50 | 268.20 | 274.30 | 0.00 | - | 8 | 6 | 38.55% |
| NVDA261218P01020000 | 2024-05-06 3:21PM EDT | 2026-12-18 | 279.53 | 280.30 | 297.65 | 0.00 | - | 2 | 9 | 38.69% |
© 2024 Yahoo. Todos los derechos reservados.