Mercados españoles cerrados en 1 hr 22 mins
IBEX 35
11.419,10 +97,10 (+0,86%) Euro Stoxx 50
5.021,89 +38,22 (+0,77%) Dólar/Euro
1,0881 +0,0027 (+0,25%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.354,20 +8,40 (+0,36%) Bitcoin EUR
64.139,71 +1.525,02 (+2,44%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:08AM EDT. Mercado abierto.
Precio de ejercicio:1080.00
Opciones de comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01080000 | 2024-06-03 9:52AM EDT | 2024-06-07 | 60.69 | 62.05 | 63.00 | +22.69 | +60.46% | 407 | 2,031 | 51.61% |
| NVDA240614C01080000 | 2024-06-03 9:52AM EDT | 2024-06-14 | 73.40 | 72.85 | 76.35 | +22.26 | +40.37% | 97 | 846 | 51.99% |
| NVDA240621C01080000 | 2024-06-03 9:52AM EDT | 2024-06-21 | 80.30 | 80.70 | 82.45 | +22.41 | +38.91% | 195 | 1,817 | 50.05% |
| NVDA240628C01080000 | 2024-06-03 9:39AM EDT | 2024-06-28 | 92.88 | 87.75 | 89.25 | +24.06 | +34.96% | 13 | 119 | 49.06% |
| NVDA240705C01080000 | 2024-05-31 3:50PM EDT | 2024-07-05 | 92.13 | 91.10 | 92.95 | +18.88 | +25.77% | 1 | 57 | 46.53% |
| NVDA240712C01080000 | 2024-06-03 9:46AM EDT | 2024-07-12 | 100.75 | 98.00 | 101.25 | +25.75 | +34.33% | 2 | 94 | 48.27% |
| NVDA240719C01080000 | 2024-06-03 9:46AM EDT | 2024-07-19 | 108.10 | 105.60 | 107.50 | +25.10 | +30.24% | 57 | 2,079 | 48.67% |
| NVDA240816C01080000 | 2024-06-03 9:37AM EDT | 2024-08-16 | 133.00 | 126.85 | 128.30 | +29.65 | +28.69% | 12 | 1,012 | 49.30% |
| NVDA240920C01080000 | 2024-06-03 9:45AM EDT | 2024-09-20 | 155.10 | 156.45 | 157.95 | +23.84 | +18.16% | 5 | 722 | 52.95% |
| NVDA241018C01080000 | 2024-06-03 9:37AM EDT | 2024-10-18 | 173.55 | 165.75 | 168.10 | +23.55 | +15.70% | 2 | 151 | 50.95% |
| NVDA241115C01080000 | 2024-05-31 3:00PM EDT | 2024-11-15 | 153.20 | 183.10 | 185.25 | 0.00 | - | 47 | 177 | 52.39% |
| NVDA241220C01080000 | 2024-06-03 9:49AM EDT | 2024-12-20 | 206.00 | 203.65 | 205.10 | +29.30 | +16.58% | 2 | 546 | 53.94% |
| NVDA250117C01080000 | 2024-06-03 9:30AM EDT | 2025-01-17 | 208.95 | 213.30 | 216.05 | +18.95 | +9.97% | 10 | 524 | 53.56% |
| NVDA250221C01080000 | 2024-05-30 11:41AM EDT | 2025-02-21 | 232.16 | 225.05 | 227.70 | 0.00 | - | 1 | 69 | 53.09% |
| NVDA250321C01080000 | 2024-06-03 9:30AM EDT | 2025-03-21 | 237.80 | 235.15 | 238.05 | +36.95 | +18.40% | 1 | 152 | 53.16% |
| NVDA250620C01080000 | 2024-06-03 9:46AM EDT | 2025-06-20 | 272.50 | 270.45 | 273.00 | +32.00 | +13.31% | 7 | 535 | 54.48% |
| NVDA250919C01080000 | 2024-06-03 9:35AM EDT | 2025-09-19 | 305.15 | 297.25 | 303.40 | +38.97 | +14.64% | 29 | 39 | 54.93% |
| NVDA251219C01080000 | 2024-06-03 9:39AM EDT | 2025-12-19 | 329.00 | 318.90 | 326.90 | +44.00 | +15.44% | 1 | 77 | 54.65% |
| NVDA260116C01080000 | 2024-05-31 1:49PM EDT | 2026-01-16 | 298.73 | 329.70 | 335.85 | 0.00 | - | 7 | 49 | 55.21% |
| NVDA260618C01080000 | 2024-05-31 12:16PM EDT | 2026-06-18 | 330.00 | 368.25 | 375.35 | 0.00 | - | 2 | 28 | 55.87% |
| NVDA261218C01080000 | 2024-06-03 9:35AM EDT | 2026-12-18 | 410.85 | 398.90 | 414.45 | +40.06 | +10.80% | 2 | 155 | 55.48% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01080000 | 2024-06-03 9:52AM EDT | 2024-06-07 | 8.30 | 8.00 | 8.30 | -12.68 | -61.02% | 1,997 | 3,481 | 52.62% |
| NVDA240614P01080000 | 2024-06-03 9:50AM EDT | 2024-06-14 | 18.30 | 19.15 | 19.50 | -15.70 | -46.18% | 152 | 534 | 51.24% |
| NVDA240621P01080000 | 2024-06-03 9:52AM EDT | 2024-06-21 | 25.25 | 24.75 | 25.10 | -14.55 | -36.60% | 97 | 1,087 | 47.21% |
| NVDA240628P01080000 | 2024-06-03 9:38AM EDT | 2024-06-28 | 28.12 | 30.40 | 31.25 | -14.44 | -34.72% | 15 | 305 | 46.09% |
| NVDA240705P01080000 | 2024-06-03 9:39AM EDT | 2024-07-05 | 30.94 | 33.65 | 34.85 | -21.11 | -40.56% | 3 | 55 | 43.84% |
| NVDA240712P01080000 | 2024-05-31 3:51PM EDT | 2024-07-12 | 51.00 | 38.65 | 39.80 | 0.00 | - | 10 | 9 | 43.44% |
| NVDA240719P01080000 | 2024-06-03 9:52AM EDT | 2024-07-19 | 43.70 | 42.70 | 43.40 | -15.20 | -26.30% | 25 | 535 | 42.48% |
| NVDA240816P01080000 | 2024-06-03 9:50AM EDT | 2024-08-16 | 57.39 | 57.80 | 58.50 | -15.66 | -21.44% | 7 | 321 | 41.53% |
| NVDA240920P01080000 | 2024-06-03 9:43AM EDT | 2024-09-20 | 79.90 | 82.85 | 83.95 | -20.10 | -20.10% | 2 | 186 | 45.14% |
| NVDA241018P01080000 | 2024-05-31 3:39PM EDT | 2024-10-18 | 107.94 | 91.95 | 93.60 | 0.00 | - | 68 | 70 | 43.95% |
| NVDA241115P01080000 | 2024-06-03 9:43AM EDT | 2024-11-15 | 100.00 | 100.90 | 102.20 | -14.80 | -12.89% | 8 | 47 | 43.03% |
| NVDA241220P01080000 | 2024-05-31 3:40PM EDT | 2024-12-20 | 129.60 | 113.60 | 114.75 | 0.00 | - | 90 | 207 | 43.04% |
| NVDA250117P01080000 | 2024-06-03 9:47AM EDT | 2025-01-17 | 118.72 | 118.55 | 119.60 | -14.88 | -11.14% | 3 | 255 | 41.74% |
| NVDA250221P01080000 | 2024-05-29 3:58PM EDT | 2025-02-21 | 127.83 | 128.90 | 130.50 | 0.00 | - | 9 | 42 | 41.85% |
| NVDA250321P01080000 | 2024-06-03 9:43AM EDT | 2025-03-21 | 135.70 | 135.85 | 137.50 | -16.80 | -11.02% | 2 | 51 | 41.62% |
| NVDA250620P01080000 | 2024-05-31 3:36PM EDT | 2025-06-20 | 172.30 | 156.80 | 158.00 | 0.00 | - | 5 | 279 | 41.00% |
| NVDA250919P01080000 | 2024-05-29 9:39AM EDT | 2025-09-19 | 180.00 | 173.25 | 176.15 | 0.00 | - | 5 | 12 | 40.58% |
| NVDA251219P01080000 | 2024-05-30 9:55AM EDT | 2025-12-19 | 185.33 | 188.20 | 190.50 | 0.00 | - | 2 | 124 | 39.87% |
| NVDA260116P01080000 | 2024-05-31 12:12PM EDT | 2026-01-16 | 212.65 | 191.60 | 194.25 | 0.00 | - | 4 | 106 | 39.61% |
| NVDA260618P01080000 | 2024-05-14 11:34AM EDT | 2026-06-18 | 304.39 | 215.00 | 217.60 | 0.00 | - | 4 | 5 | 39.17% |
| NVDA261218P01080000 | 2024-05-31 10:13AM EDT | 2026-12-18 | 244.95 | 233.05 | 240.30 | 0.00 | - | 4 | 16 | 38.48% |
© 2024 Yahoo. Todos los derechos reservados.