Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.937,43 -487,79 (-0,85%)
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:113.00
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00113000 | 2024-06-28 3:58PM EDT | 2024-07-05 | 11.09 | 10.30 | 11.20 | -0.01 | -0.09% | 192 | 4,842 | 58.59% |
| NVDA240712C00113000 | 2024-06-28 3:21PM EDT | 2024-07-12 | 12.13 | 11.45 | 11.85 | +0.48 | +4.12% | 40 | 1,038 | 52.73% |
| NVDA240719C00113000 | 2024-06-28 3:53PM EDT | 2024-07-19 | 12.80 | 12.30 | 12.60 | -0.20 | -1.54% | 1,568 | 25,031 | 50.37% |
| NVDA240726C00113000 | 2024-06-28 1:02PM EDT | 2024-07-26 | 13.30 | 13.15 | 13.40 | -0.30 | -2.21% | 152 | 213 | 51.59% |
| NVDA240802C00113000 | 2024-06-28 12:36PM EDT | 2024-08-02 | 14.25 | 13.85 | 14.15 | -0.50 | -3.39% | 5 | 171 | 52.06% |
| NVDA240816C00113000 | 2024-06-28 12:03PM EDT | 2024-08-16 | 15.55 | 15.15 | 15.55 | -0.70 | -4.31% | 23 | 6,075 | 52.92% |
| NVDA240920C00113000 | 2024-06-28 3:35PM EDT | 2024-09-20 | 18.89 | 18.90 | 19.45 | -0.51 | -2.63% | 185 | 12,162 | 58.73% |
| NVDA241018C00113000 | 2024-06-26 10:47AM EDT | 2024-10-18 | 22.50 | 20.50 | 20.70 | 0.00 | - | 2 | 1,281 | 56.63% |
| NVDA241115C00113000 | 2024-06-27 3:18PM EDT | 2024-11-15 | 23.01 | 22.05 | 22.40 | 0.00 | - | 15 | 1,356 | 56.51% |
| NVDA241220C00113000 | 2024-06-28 3:22PM EDT | 2024-12-20 | 25.00 | 24.35 | 24.60 | +0.05 | +0.20% | 428 | 2,137 | 57.76% |
| NVDA250117C00113000 | 2024-06-27 3:49PM EDT | 2025-01-17 | 25.95 | 25.30 | 25.80 | 0.00 | - | 35 | 4,324 | 56.82% |
| NVDA250221C00113000 | 2024-06-24 3:38PM EDT | 2025-02-21 | 25.87 | 27.15 | 27.55 | 0.00 | - | 10 | 835 | 57.42% |
| NVDA250620C00113000 | 2024-06-28 2:03PM EDT | 2025-06-20 | 32.65 | 31.85 | 32.70 | -1.05 | -3.12% | 2 | 2,107 | 57.97% |
| NVDA251219C00113000 | 2024-06-21 11:16AM EDT | 2025-12-19 | 42.40 | 38.00 | 38.55 | 0.00 | - | 5 | 692 | 58.32% |
| NVDA260116C00113000 | 2024-06-27 11:19AM EDT | 2026-01-16 | 39.60 | 38.80 | 39.35 | 0.00 | - | 10 | 862 | 58.32% |
| NVDA260618C00113000 | 2024-06-21 1:40PM EDT | 2026-06-18 | 46.30 | 42.70 | 43.70 | 0.00 | - | 3 | 549 | 58.51% |
| NVDA261218C00113000 | 2024-06-28 1:57PM EDT | 2026-12-18 | 48.30 | 47.55 | 48.10 | +0.02 | +0.04% | 5 | 2,408 | 59.15% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00113000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.24 | 0.22 | 0.24 | -0.18 | -42.86% | 5,181 | 5,977 | 44.48% |
| NVDA240712P00113000 | 2024-06-28 3:54PM EDT | 2024-07-12 | 0.89 | 0.87 | 0.93 | -0.29 | -24.58% | 1,248 | 1,723 | 46.48% |
| NVDA240719P00113000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 1.61 | 1.58 | 1.69 | -0.24 | -12.97% | 5,757 | 9,296 | 47.78% |
| NVDA240726P00113000 | 2024-06-28 3:44PM EDT | 2024-07-26 | 2.24 | 2.22 | 2.35 | -0.37 | -14.18% | 4,987 | 2,150 | 47.95% |
| NVDA240802P00113000 | 2024-06-28 12:47PM EDT | 2024-08-02 | 2.96 | 2.81 | 2.99 | -0.13 | -4.21% | 101 | 1,648 | 48.27% |
| NVDA240816P00113000 | 2024-06-28 3:41PM EDT | 2024-08-16 | 3.82 | 3.95 | 4.10 | -0.38 | -9.05% | 2,131 | 8,493 | 48.29% |
| NVDA240920P00113000 | 2024-06-28 3:35PM EDT | 2024-09-20 | 6.80 | 6.95 | 7.15 | +0.02 | +0.29% | 1,537 | 4,427 | 51.26% |
| NVDA241018P00113000 | 2024-06-28 10:21AM EDT | 2024-10-18 | 7.15 | 8.10 | 8.20 | -0.95 | -11.73% | 6 | 1,870 | 49.10% |
| NVDA241115P00113000 | 2024-06-27 12:40PM EDT | 2024-11-15 | 9.10 | 9.30 | 9.50 | 0.00 | - | 1 | 3,618 | 48.65% |
| NVDA241220P00113000 | 2024-06-28 1:22PM EDT | 2024-12-20 | 10.70 | 10.90 | 11.05 | -0.29 | -2.64% | 13 | 1,383 | 48.51% |
| NVDA250117P00113000 | 2024-06-27 12:30PM EDT | 2025-01-17 | 11.61 | 11.65 | 11.85 | 0.00 | - | 317 | 1,793 | 47.43% |
| NVDA250221P00113000 | 2024-06-28 9:45AM EDT | 2025-02-21 | 12.55 | 12.85 | 13.15 | -0.55 | -4.20% | 3 | 102 | 47.39% |
| NVDA250620P00113000 | 2024-06-28 10:49AM EDT | 2025-06-20 | 15.17 | 15.90 | 16.15 | -0.93 | -5.78% | 15 | 1,184 | 45.43% |
| NVDA251219P00113000 | 2024-06-27 3:27PM EDT | 2025-12-19 | 19.85 | 19.80 | 20.05 | 0.00 | - | 1 | 231 | 44.11% |
| NVDA260116P00113000 | 2024-06-21 9:36AM EDT | 2026-01-16 | 19.84 | 20.25 | 20.50 | 0.00 | - | 1 | 384 | 43.81% |
| NVDA260618P00113000 | 2024-06-13 3:57PM EDT | 2026-06-18 | 20.70 | 22.60 | 23.25 | 0.00 | - | 2 | 69 | 43.27% |
| NVDA261218P00113000 | 2024-06-25 3:03PM EDT | 2026-12-18 | 25.37 | 25.30 | 25.75 | 0.00 | - | 1 | 2,553 | 42.22% |
© 2024 Yahoo. Todos los derechos reservados.