Mercados españoles cerrados
S&P 500
5.301,07 +54,39 (+1,04%) Nasdaq
16.727,45 +216,27 (+1,31%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0879 +0,0058 (+0,53%) Petróleo Brent
82,84 +0,46 (+0,56%) Bitcoin EUR
60.132,18 +3.804,25 (+6,75%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:28PM EDT. Mercado abierto.
Precio de ejercicio:1070.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01070000 | 2024-05-15 2:12PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.14 | +0.05 | +55.56% | 1,699 | 3,297 | 56.06% |
| NVDA240524C01070000 | 2024-05-15 2:04PM EDT | 2024-05-24 | 9.50 | 9.40 | 9.70 | +2.95 | +45.04% | 629 | 568 | 72.19% |
| NVDA240531C01070000 | 2024-05-15 2:06PM EDT | 2024-05-31 | 13.30 | 12.95 | 13.30 | +4.76 | +55.74% | 110 | 61 | 61.97% |
| NVDA240607C01070000 | 2024-05-15 12:40PM EDT | 2024-06-07 | 17.03 | 16.60 | 17.15 | +5.46 | +47.19% | 3 | 54 | 57.49% |
| NVDA240614C01070000 | 2024-05-15 10:27AM EDT | 2024-06-14 | 18.73 | 20.85 | 21.35 | +4.93 | +35.72% | 1 | 16 | 55.54% |
| NVDA240621C01070000 | 2024-05-15 12:33PM EDT | 2024-06-21 | 24.00 | 24.00 | 24.35 | +6.65 | +38.33% | 271 | 1,899 | 53.28% |
| NVDA240719C01070000 | 2024-05-15 1:33PM EDT | 2024-07-19 | 35.95 | 36.65 | 37.15 | +8.65 | +31.68% | 42 | 265 | 49.81% |
| NVDA240816C01070000 | 2024-05-15 1:58PM EDT | 2024-08-16 | 48.75 | 49.60 | 50.10 | +9.15 | +23.11% | 21 | 249 | 49.11% |
| NVDA240920C01070000 | 2024-05-15 12:23PM EDT | 2024-09-20 | 70.05 | 69.85 | 70.45 | +13.18 | +23.18% | 12 | 203 | 51.28% |
| NVDA241018C01070000 | 2024-05-15 12:33PM EDT | 2024-10-18 | 79.20 | 79.85 | 80.65 | +19.20 | +32.00% | 4 | 140 | 50.66% |
| NVDA241115C01070000 | 2024-05-13 11:18AM EDT | 2024-11-15 | 90.15 | 91.35 | 91.95 | +15.45 | +20.68% | 2 | 60 | 50.98% |
| NVDA241220C01070000 | 2024-05-15 11:43AM EDT | 2024-12-20 | 104.90 | 106.40 | 107.15 | +12.80 | +13.90% | 11 | 144 | 51.95% |
| NVDA250117C01070000 | 2024-05-15 11:25AM EDT | 2025-01-17 | 110.68 | 114.55 | 115.30 | +10.03 | +9.97% | 14 | 379 | 51.55% |
| NVDA250221C01070000 | 2024-05-13 10:27AM EDT | 2025-02-21 | 105.20 | 127.05 | 128.00 | 0.00 | - | 2 | 78 | 52.06% |
| NVDA250620C01070000 | 2024-05-15 11:00AM EDT | 2025-06-20 | 160.60 | 163.20 | 164.40 | +16.55 | +11.49% | 6 | 444 | 52.83% |
| NVDA251219C01070000 | 2024-05-08 2:43PM EDT | 2025-12-19 | 190.27 | 209.70 | 211.30 | 0.00 | - | 5 | 38 | 53.67% |
| NVDA260116C01070000 | 2024-05-15 10:16AM EDT | 2026-01-16 | 207.07 | 215.70 | 217.15 | +20.04 | +10.71% | 1 | 82 | 53.65% |
| NVDA260618C01070000 | 2024-05-09 3:16PM EDT | 2026-06-18 | 216.18 | 248.70 | 250.60 | 0.00 | - | 6 | 29 | 54.19% |
| NVDA261218C01070000 | 2024-05-13 11:34AM EDT | 2026-12-18 | 256.54 | 282.05 | 286.30 | 0.00 | - | 2 | 38 | 54.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01070000 | 2024-05-15 1:28PM EDT | 2024-05-17 | 125.60 | 118.40 | 129.65 | -29.25 | -18.89% | 6 | 0 | 71.36% |
| NVDA240524P01070000 | 2024-05-15 12:37PM EDT | 2024-05-24 | 133.40 | 129.45 | 131.55 | -37.65 | -22.01% | 86 | 47 | 65.93% |
| NVDA240531P01070000 | 2024-05-09 10:19AM EDT | 2024-05-31 | 192.35 | 132.10 | 134.65 | 0.00 | - | 7 | 3 | 56.41% |
| NVDA240607P01070000 | 2024-05-13 2:41PM EDT | 2024-06-07 | 174.90 | 134.75 | 137.55 | 0.00 | - | 20 | 14 | 51.77% |
| NVDA240614P01070000 | 2024-05-14 3:10PM EDT | 2024-06-14 | 166.25 | 137.65 | 141.80 | 0.00 | - | 30 | 10 | 50.06% |
| NVDA240621P01070000 | 2024-05-13 12:38PM EDT | 2024-06-21 | 175.17 | 140.90 | 142.95 | 0.00 | - | 2 | 379 | 48.68% |
| NVDA240719P01070000 | 2024-05-14 11:46AM EDT | 2024-07-19 | 181.25 | 149.20 | 151.50 | 0.00 | - | 28 | 118 | 43.45% |
| NVDA240816P01070000 | 2024-05-14 1:01PM EDT | 2024-08-16 | 188.75 | 158.80 | 160.65 | 0.00 | - | 74 | 61 | 41.87% |
| NVDA240920P01070000 | 2024-05-15 11:49AM EDT | 2024-09-20 | 176.85 | 173.05 | 175.30 | -33.35 | -15.87% | 6 | 50 | 42.84% |
| NVDA241018P01070000 | 2024-05-10 2:18PM EDT | 2024-10-18 | 214.15 | 179.75 | 181.50 | 0.00 | - | 2 | 21 | 41.48% |
| NVDA241115P01070000 | 2024-05-15 11:53AM EDT | 2024-11-15 | 190.43 | 187.25 | 189.00 | -31.10 | -14.04% | 1 | 28 | 41.13% |
| NVDA241220P01070000 | 2024-05-15 11:43AM EDT | 2024-12-20 | 200.92 | 197.65 | 199.45 | -34.78 | -14.76% | 11 | 120 | 41.39% |
| NVDA250117P01070000 | 2024-05-14 10:24AM EDT | 2025-01-17 | 228.45 | 202.10 | 204.30 | 0.00 | - | 10 | 200 | 40.58% |
| NVDA250221P01070000 | 2024-03-26 11:49AM EDT | 2025-02-21 | 238.75 | 284.35 | 297.15 | 0.00 | - | 2 | 15 | 64.09% |
| NVDA250620P01070000 | 2024-05-14 12:38PM EDT | 2025-06-20 | 254.90 | 232.05 | 234.60 | 0.00 | - | 4 | 44 | 39.60% |
| NVDA251219P01070000 | 2024-03-20 12:57PM EDT | 2025-12-19 | 299.65 | 354.05 | 370.80 | 0.00 | - | 2 | 15 | 59.80% |
| NVDA260116P01070000 | 2024-04-01 3:16PM EDT | 2026-01-16 | 291.90 | 316.00 | 333.25 | 0.00 | - | 15 | 55 | 50.56% |
| NVDA260618P01070000 | 2024-04-04 2:52PM EDT | 2026-06-18 | 316.13 | 307.20 | 312.85 | 0.00 | - | 1 | 23 | 43.06% |
© 2024 Yahoo. Todos los derechos reservados.