Mercados españoles cerrados
S&P 500
5.299,06 +52,38 (+1,00%) Nasdaq
16.721,68 +210,50 (+1,27%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0877 +0,0055 (+0,51%) Petróleo Brent
82,76 +0,38 (+0,46%) Bitcoin EUR
60.150,52 +3.820,68 (+6,78%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:37PM EDT. Mercado abierto.
Precio de ejercicio:1030.00
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01030000 | 2024-05-15 2:21PM EDT | 2024-05-17 | 0.27 | 0.26 | 0.28 | +0.09 | +50.00% | 7,262 | 3,189 | 45.22% |
| NVDA240524C01030000 | 2024-05-15 2:18PM EDT | 2024-05-24 | 16.91 | 16.80 | 17.05 | +5.66 | +50.31% | 336 | 617 | 73.06% |
| NVDA240531C01030000 | 2024-05-15 2:15PM EDT | 2024-05-31 | 21.55 | 20.95 | 21.50 | +7.25 | +50.70% | 102 | 791 | 62.37% |
| NVDA240607C01030000 | 2024-05-15 2:20PM EDT | 2024-06-07 | 25.85 | 25.30 | 25.80 | +7.39 | +40.03% | 38 | 25 | 57.64% |
| NVDA240614C01030000 | 2024-05-15 12:25PM EDT | 2024-06-14 | 30.75 | 30.25 | 30.70 | +8.15 | +36.06% | 16 | 37 | 55.72% |
| NVDA240621C01030000 | 2024-05-15 2:05PM EDT | 2024-06-21 | 34.50 | 33.95 | 34.20 | +9.49 | +37.94% | 145 | 1,142 | 53.56% |
| NVDA240628C01030000 | 2024-05-15 11:02AM EDT | 2024-06-28 | 36.46 | 37.05 | 38.10 | +11.89 | +48.39% | 15 | 3 | 52.07% |
| NVDA240719C01030000 | 2024-05-15 1:32PM EDT | 2024-07-19 | 47.25 | 47.65 | 48.25 | +9.95 | +26.68% | 53 | 324 | 50.03% |
| NVDA240816C01030000 | 2024-05-15 10:14AM EDT | 2024-08-16 | 55.91 | 61.75 | 62.00 | +5.16 | +10.17% | 2 | 382 | 49.33% |
| NVDA240920C01030000 | 2024-05-15 1:38PM EDT | 2024-09-20 | 82.17 | 82.40 | 83.00 | +12.42 | +17.81% | 10 | 288 | 51.47% |
| NVDA241018C01030000 | 2024-05-15 12:22PM EDT | 2024-10-18 | 93.00 | 92.85 | 93.50 | +22.33 | +31.60% | 2 | 162 | 50.91% |
| NVDA241115C01030000 | 2024-05-13 11:29AM EDT | 2024-11-15 | 85.64 | 104.50 | 105.45 | 0.00 | - | 1 | 157 | 51.30% |
| NVDA241220C01030000 | 2024-05-15 1:30PM EDT | 2024-12-20 | 119.02 | 119.30 | 120.20 | +16.55 | +16.15% | 3 | 161 | 52.09% |
| NVDA250117C01030000 | 2024-05-15 1:28PM EDT | 2025-01-17 | 127.00 | 127.90 | 128.90 | +17.95 | +16.46% | 5 | 553 | 51.84% |
| NVDA250221C01030000 | 2024-05-08 11:54AM EDT | 2025-02-21 | 122.80 | 140.55 | 141.90 | 0.00 | - | 6 | 168 | 52.39% |
| NVDA250620C01030000 | 2024-05-15 1:47PM EDT | 2025-06-20 | 176.02 | 176.65 | 177.60 | +16.57 | +10.39% | 24 | 48 | 53.05% |
| NVDA251219C01030000 | 2024-05-07 11:22AM EDT | 2025-12-19 | 205.01 | 223.30 | 225.00 | 0.00 | - | 13 | 177 | 54.02% |
| NVDA260116C01030000 | 2024-05-13 12:40PM EDT | 2026-01-16 | 207.71 | 228.60 | 230.80 | 0.00 | - | 1 | 67 | 53.93% |
| NVDA260618C01030000 | 2024-05-13 9:40AM EDT | 2026-06-18 | 234.22 | 261.50 | 264.10 | 0.00 | - | 5 | 42 | 54.50% |
| NVDA261218C01030000 | 2024-05-03 2:04PM EDT | 2026-12-18 | 260.19 | 294.20 | 299.35 | 0.00 | - | 2 | 49 | 54.83% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01030000 | 2024-05-15 2:15PM EDT | 2024-05-17 | 81.88 | 82.35 | 84.25 | -50.02 | -37.92% | 11 | 0 | 43.12% |
| NVDA240524P01030000 | 2024-05-15 1:51PM EDT | 2024-05-24 | 100.05 | 98.15 | 99.05 | -29.95 | -23.04% | 42 | 117 | 68.31% |
| NVDA240531P01030000 | 2024-05-15 12:06PM EDT | 2024-05-31 | 105.55 | 101.15 | 103.20 | -21.85 | -17.15% | 48 | 39 | 57.84% |
| NVDA240607P01030000 | 2024-05-15 11:02AM EDT | 2024-06-07 | 110.75 | 104.50 | 106.30 | -29.60 | -21.09% | 41 | 23 | 52.65% |
| NVDA240614P01030000 | 2024-05-15 9:31AM EDT | 2024-06-14 | 124.90 | 108.05 | 111.05 | -8.90 | -6.65% | 2 | 47 | 50.67% |
| NVDA240621P01030000 | 2024-05-14 3:23PM EDT | 2024-06-21 | 134.90 | 111.55 | 113.05 | 0.00 | - | 6 | 156 | 49.00% |
| NVDA240719P01030000 | 2024-05-14 3:34PM EDT | 2024-07-19 | 144.92 | 121.20 | 123.30 | 0.00 | - | 6 | 74 | 44.12% |
| NVDA240816P01030000 | 2024-05-15 10:34AM EDT | 2024-08-16 | 139.28 | 131.35 | 132.80 | -25.82 | -15.64% | 4 | 196 | 42.20% |
| NVDA240920P01030000 | 2024-05-15 1:03PM EDT | 2024-09-20 | 148.75 | 147.05 | 148.75 | -31.60 | -17.52% | 8 | 303 | 43.36% |
| NVDA241018P01030000 | 2024-05-14 11:35AM EDT | 2024-10-18 | 178.25 | 153.75 | 155.20 | 0.00 | - | 1 | 11 | 41.95% |
| NVDA241115P01030000 | 2024-04-11 2:51PM EDT | 2024-11-15 | 200.20 | 191.45 | 195.45 | 0.00 | - | 2 | 108 | 52.97% |
| NVDA241220P01030000 | 2024-05-14 10:29AM EDT | 2024-12-20 | 194.73 | 172.05 | 173.50 | 0.00 | - | 4 | 327 | 41.75% |
| NVDA250117P01030000 | 2024-05-15 2:13PM EDT | 2025-01-17 | 177.00 | 176.55 | 178.15 | -51.78 | -22.63% | 2 | 160 | 40.82% |
| NVDA250221P01030000 | 2024-04-03 3:39PM EDT | 2025-02-21 | 225.80 | 219.75 | 226.00 | 0.00 | - | 2 | 19 | 51.69% |
| NVDA250620P01030000 | 2024-05-14 11:25AM EDT | 2025-06-20 | 227.70 | 207.05 | 208.65 | 0.00 | - | 2 | 237 | 39.78% |
| NVDA251219P01030000 | 2024-04-01 10:29AM EDT | 2025-12-19 | 260.80 | 295.95 | 299.40 | 0.00 | - | 2 | 14 | 51.80% |
| NVDA260116P01030000 | 2024-05-13 2:13PM EDT | 2026-01-16 | 258.91 | 237.30 | 239.80 | 0.00 | - | 2 | 1,315 | 38.63% |
| NVDA260618P01030000 | 2024-03-19 10:51AM EDT | 2026-06-18 | 298.20 | 297.20 | 302.90 | 0.00 | - | 7 | 12 | 46.24% |
| NVDA261218P01030000 | 2024-04-22 9:59AM EDT | 2026-12-18 | 343.00 | 272.55 | 279.55 | 0.00 | - | 1 | 12 | 37.64% |
© 2024 Yahoo. Todos los derechos reservados.