Mercados españoles cerrados
S&P 500
5.301,95 +55,27 (+1,05%) Nasdaq
16.734,04 +222,86 (+1,35%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,87 +0,49 (+0,59%) Bitcoin EUR
60.174,57 +3.745,77 (+6,64%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:11PM EDT. Mercado abierto.
Precio de ejercicio:1090.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01090000 | 2024-05-15 2:38PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.11 | +0.04 | +66.67% | 289 | 2,067 | 61.72% |
| NVDA240524C01090000 | 2024-05-15 2:19PM EDT | 2024-05-24 | 7.08 | 6.90 | 7.20 | +2.13 | +43.03% | 195 | 1,146 | 72.51% |
| NVDA240531C01090000 | 2024-05-15 2:54PM EDT | 2024-05-31 | 10.02 | 9.95 | 10.25 | +3.02 | +43.14% | 32 | 67 | 62.16% |
| NVDA240607C01090000 | 2024-05-15 2:49PM EDT | 2024-06-07 | 13.13 | 13.25 | 13.60 | +3.73 | +39.68% | 18 | 33 | 57.65% |
| NVDA240614C01090000 | 2024-05-15 12:14PM EDT | 2024-06-14 | 17.45 | 16.95 | 17.45 | +5.15 | +41.87% | 8 | 12 | 55.61% |
| NVDA240621C01090000 | 2024-05-15 2:27PM EDT | 2024-06-21 | 20.11 | 19.85 | 20.15 | +5.91 | +41.62% | 109 | 619 | 53.32% |
| NVDA240628C01090000 | 2024-05-15 2:06PM EDT | 2024-06-28 | 23.40 | 22.60 | 23.40 | +5.99 | +34.41% | 5 | 4 | 51.92% |
| NVDA240719C01090000 | 2024-05-15 1:37PM EDT | 2024-07-19 | 31.45 | 31.45 | 31.90 | +7.85 | +33.26% | 25 | 246 | 49.62% |
| NVDA240816C01090000 | 2024-05-15 12:01PM EDT | 2024-08-16 | 43.09 | 43.90 | 44.25 | +8.04 | +22.94% | 20 | 310 | 48.91% |
| NVDA240920C01090000 | 2024-05-15 2:47PM EDT | 2024-09-20 | 63.66 | 63.60 | 64.05 | +12.32 | +24.00% | 54 | 490 | 51.13% |
| NVDA241018C01090000 | 2024-05-15 10:15AM EDT | 2024-10-18 | 67.95 | 73.50 | 74.15 | +5.25 | +8.37% | 5 | 110 | 50.56% |
| NVDA241115C01090000 | 2024-05-09 2:10PM EDT | 2024-11-15 | 67.59 | 84.60 | 85.35 | 0.00 | - | 1 | 100 | 50.85% |
| NVDA241220C01090000 | 2024-05-15 2:04PM EDT | 2024-12-20 | 100.30 | 99.35 | 100.35 | +15.92 | +18.87% | 4 | 94 | 51.79% |
| NVDA250117C01090000 | 2024-05-15 10:38AM EDT | 2025-01-17 | 105.35 | 107.45 | 108.15 | +10.61 | +11.20% | 4 | 454 | 51.36% |
| NVDA250221C01090000 | 2024-05-15 1:42PM EDT | 2025-02-21 | 120.05 | 120.20 | 121.35 | +13.10 | +12.25% | 21 | 143 | 52.01% |
| NVDA250620C01090000 | 2024-05-14 3:55PM EDT | 2025-06-20 | 141.33 | 156.00 | 156.85 | 0.00 | - | 8 | 95 | 52.65% |
| NVDA251219C01090000 | 2024-05-14 12:53PM EDT | 2025-12-19 | 182.88 | 202.80 | 204.25 | 0.00 | - | 2 | 171 | 53.58% |
| NVDA260116C01090000 | 2024-05-02 10:20AM EDT | 2026-01-16 | 155.14 | 208.40 | 209.80 | 0.00 | - | 2 | 121 | 53.49% |
| NVDA260618C01090000 | 2024-05-09 3:10PM EDT | 2026-06-18 | 212.12 | 241.35 | 243.35 | 0.00 | - | 2 | 111 | 54.03% |
| NVDA261218C01090000 | 2024-05-08 2:31PM EDT | 2026-12-18 | 253.55 | 274.80 | 278.55 | 0.00 | - | 2 | 18 | 54.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01090000 | 2024-05-14 2:47PM EDT | 2024-05-17 | 174.70 | 138.10 | 150.85 | 0.00 | - | 6 | 0 | 56.84% |
| NVDA240524P01090000 | 2024-05-15 2:48PM EDT | 2024-05-24 | 149.90 | 148.00 | 149.05 | -29.15 | -16.28% | 88 | 20 | 62.60% |
| NVDA240531P01090000 | 2024-05-15 1:53PM EDT | 2024-05-31 | 152.75 | 150.45 | 152.35 | -30.80 | -16.78% | 32 | 4 | 55.44% |
| NVDA240607P01090000 | 2024-05-15 9:52AM EDT | 2024-06-07 | 173.75 | 152.65 | 155.20 | -18.60 | -9.67% | 6 | 2 | 51.29% |
| NVDA240614P01090000 | 2024-05-15 12:25PM EDT | 2024-06-14 | 157.80 | 154.70 | 158.60 | -25.45 | -13.89% | 2 | 7 | 51.73% |
| NVDA240621P01090000 | 2024-05-14 3:17PM EDT | 2024-06-21 | 185.80 | 157.50 | 159.55 | 0.00 | - | 6 | 369 | 47.85% |
| NVDA240719P01090000 | 2024-05-14 1:44PM EDT | 2024-07-19 | 196.81 | 165.65 | 167.80 | 0.00 | - | 12 | 92 | 43.18% |
| NVDA240816P01090000 | 2024-05-14 2:22PM EDT | 2024-08-16 | 199.90 | 174.05 | 176.25 | 0.00 | - | 22 | 173 | 41.55% |
| NVDA240920P01090000 | 2024-05-15 11:50AM EDT | 2024-09-20 | 191.35 | 187.80 | 190.25 | -33.10 | -14.75% | 4 | 61 | 42.54% |
| NVDA241018P01090000 | 2024-03-26 10:12AM EDT | 2024-10-18 | 224.60 | 296.00 | 299.80 | 0.00 | - | 2 | 33 | 83.07% |
| NVDA241115P01090000 | 2024-05-09 10:50AM EDT | 2024-11-15 | 246.00 | 201.30 | 203.70 | 0.00 | - | 1 | 41 | 40.93% |
| NVDA241220P01090000 | 2024-05-09 11:47AM EDT | 2024-12-20 | 252.55 | 211.65 | 213.70 | 0.00 | - | 2 | 90 | 41.12% |
| NVDA250117P01090000 | 2024-05-09 11:26AM EDT | 2025-01-17 | 254.60 | 215.25 | 217.95 | 0.00 | - | 4 | 274 | 40.15% |
| NVDA250221P01090000 | 2024-05-09 10:51AM EDT | 2025-02-21 | 264.80 | 223.65 | 226.70 | 0.00 | - | 2 | 21 | 40.30% |
| NVDA250620P01090000 | 2024-04-29 9:43AM EDT | 2025-06-20 | 294.50 | 245.45 | 247.75 | 0.00 | - | 1 | 48 | 39.23% |
| NVDA251219P01090000 | 2024-04-01 3:52PM EDT | 2025-12-19 | 305.60 | 328.10 | 343.60 | 0.00 | - | 1 | 22 | 51.06% |
| NVDA260116P01090000 | 2024-03-21 12:48PM EDT | 2026-01-16 | 301.55 | 375.80 | 387.60 | 0.00 | - | 8 | 49 | 59.38% |
| NVDA260618P01090000 | 2024-02-07 4:50PM EDT | 2026-06-18 | 415.45 | 332.40 | 338.50 | 0.00 | - | 2 | 6 | 45.11% |
| NVDA261218P01090000 | 2024-05-14 11:34AM EDT | 2026-12-18 | 327.29 | 305.60 | 319.05 | 0.00 | - | 4 | 3 | 37.32% |
© 2024 Yahoo. Todos los derechos reservados.