Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0885 +0,0064 (+0,59%) Petróleo Brent
82,94 +0,56 (+0,68%) Bitcoin EUR
60.724,78 +4.157,73 (+7,35%)
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:1130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01130000 | 2024-05-15 3:09PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | +0.03 | +100.00% | 293 | 1,710 | 71.09% |
| NVDA240524C01130000 | 2024-05-15 3:07PM EDT | 2024-05-24 | 3.77 | 4.00 | 4.30 | +0.95 | +33.69% | 216 | 385 | 73.94% |
| NVDA240531C01130000 | 2024-05-15 3:33PM EDT | 2024-05-31 | 6.30 | 6.35 | 6.65 | +1.78 | +39.38% | 109 | 114 | 63.46% |
| NVDA240607C01130000 | 2024-05-15 1:30PM EDT | 2024-06-07 | 8.23 | 8.85 | 9.15 | +2.23 | +37.17% | 19 | 33 | 58.50% |
| NVDA240614C01130000 | 2024-05-15 10:11AM EDT | 2024-06-14 | 10.00 | 12.15 | 12.45 | +2.25 | +29.03% | 2 | 53 | 56.67% |
| NVDA240621C01130000 | 2024-05-15 12:08PM EDT | 2024-06-21 | 13.68 | 14.50 | 14.85 | +3.98 | +41.03% | 28 | 984 | 54.27% |
| NVDA240628C01130000 | 2024-05-15 11:39AM EDT | 2024-06-28 | 16.53 | 16.85 | 17.60 | +4.23 | +34.39% | 8 | 7 | 52.74% |
| NVDA240719C01130000 | 2024-05-15 3:02PM EDT | 2024-07-19 | 23.90 | 24.20 | 24.65 | +5.56 | +30.32% | 39 | 120 | 49.89% |
| NVDA240816C01130000 | 2024-05-15 3:07PM EDT | 2024-08-16 | 34.80 | 35.60 | 35.95 | +6.95 | +24.96% | 21 | 212 | 49.12% |
| NVDA240920C01130000 | 2024-05-14 11:33AM EDT | 2024-09-20 | 43.46 | 54.25 | 54.75 | 0.00 | - | 3 | 504 | 51.32% |
| NVDA241018C01130000 | 2024-05-15 12:10PM EDT | 2024-10-18 | 62.25 | 63.35 | 64.05 | +11.70 | +23.15% | 4 | 58 | 50.54% |
| NVDA241115C01130000 | 2024-05-15 3:29PM EDT | 2024-11-15 | 74.20 | 74.15 | 74.85 | +17.35 | +30.52% | 2 | 100 | 50.81% |
| NVDA241220C01130000 | 2024-05-15 11:12AM EDT | 2024-12-20 | 87.20 | 88.85 | 89.65 | +11.25 | +14.81% | 11 | 105 | 51.82% |
| NVDA250117C01130000 | 2024-05-13 12:30PM EDT | 2025-01-17 | 81.95 | 96.60 | 97.30 | 0.00 | - | 7 | 433 | 51.34% |
| NVDA250221C01130000 | 2024-05-15 9:42AM EDT | 2025-02-21 | 101.12 | 109.10 | 110.10 | +7.92 | +8.50% | 1 | 73 | 51.93% |
| NVDA250620C01130000 | 2024-05-14 1:15PM EDT | 2025-06-20 | 126.55 | 144.35 | 145.40 | 0.00 | - | 2 | 125 | 52.53% |
| NVDA251219C01130000 | 2024-05-07 3:31PM EDT | 2025-12-19 | 172.87 | 190.80 | 192.30 | 0.00 | - | 2 | 53 | 53.36% |
| NVDA260116C01130000 | 2024-05-15 12:42PM EDT | 2026-01-16 | 195.92 | 196.55 | 198.25 | +11.50 | +6.24% | 10 | 83 | 53.32% |
| NVDA260618C01130000 | 2024-05-09 2:35PM EDT | 2026-06-18 | 200.10 | 230.60 | 232.15 | 0.00 | - | 1 | 25 | 53.96% |
| NVDA261218C01130000 | 2024-05-08 3:05PM EDT | 2026-12-18 | 240.24 | 263.55 | 268.35 | 0.00 | - | 10 | 235 | 54.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01130000 | 2024-05-15 11:05AM EDT | 2024-05-17 | 188.05 | 179.00 | 189.55 | -26.60 | -12.39% | 2 | 0 | 93.46% |
| NVDA240524P01130000 | 2024-05-15 3:32PM EDT | 2024-05-24 | 185.25 | 183.45 | 185.00 | -30.40 | -14.10% | 707 | 97 | 50.54% |
| NVDA240531P01130000 | 2024-05-15 1:48PM EDT | 2024-05-31 | 189.13 | 185.55 | 187.25 | -39.49 | -17.27% | 15 | 133 | 51.55% |
| NVDA240614P01130000 | 2024-05-15 11:04AM EDT | 2024-06-14 | 196.45 | 189.20 | 192.30 | -34.50 | -14.94% | 4 | 3 | 50.81% |
| NVDA240621P01130000 | 2024-05-13 3:32PM EDT | 2024-06-21 | 231.65 | 191.15 | 192.75 | 0.00 | - | 2 | 109 | 46.58% |
| NVDA240628P01130000 | 2024-05-13 2:46PM EDT | 2024-06-28 | 234.70 | 191.60 | 195.50 | 0.00 | - | 2 | 1 | 46.43% |
| NVDA240719P01130000 | 2024-05-14 10:29AM EDT | 2024-07-19 | 233.45 | 196.95 | 199.45 | 0.00 | - | 6 | 31 | 42.21% |
| NVDA240816P01130000 | 2024-05-14 11:49AM EDT | 2024-08-16 | 237.40 | 204.55 | 206.70 | 0.00 | - | 4 | 10 | 40.69% |
| NVDA240920P01130000 | 2024-03-26 9:45AM EDT | 2024-09-20 | 244.30 | 326.75 | 330.75 | 0.00 | - | 8 | 50 | 92.83% |
| NVDA241018P01130000 | 2024-05-14 10:27AM EDT | 2024-10-18 | 254.05 | 222.55 | 225.05 | 0.00 | - | 2 | 59 | 40.58% |
| NVDA241115P01130000 | 2024-05-10 10:38AM EDT | 2024-11-15 | 269.70 | 229.55 | 232.10 | 0.00 | - | 2 | 44 | 40.36% |
| NVDA241220P01130000 | 2024-05-09 11:32AM EDT | 2024-12-20 | 279.55 | 238.65 | 241.25 | 0.00 | - | 1 | 70 | 40.46% |
| NVDA250117P01130000 | 2024-05-10 12:33PM EDT | 2025-01-17 | 280.09 | 242.80 | 245.65 | 0.00 | - | 2 | 127 | 39.63% |
| NVDA250221P01130000 | 2024-05-09 10:51AM EDT | 2025-02-21 | 294.90 | 248.10 | 253.80 | 0.00 | - | 3 | 3 | 39.72% |
| NVDA250620P01130000 | 2024-03-12 1:45PM EDT | 2025-06-20 | 319.25 | 292.00 | 305.90 | 0.00 | - | 5 | 47 | 46.81% |
| NVDA251219P01130000 | 2024-02-13 12:50PM EDT | 2025-12-19 | 426.80 | 345.00 | 358.85 | 0.00 | - | 2 | 17 | 49.96% |
| NVDA260116P01130000 | 2024-03-21 12:47PM EDT | 2026-01-16 | 328.85 | 407.75 | 419.95 | 0.00 | - | 10 | 37 | 60.12% |
| NVDA260618P01130000 | 2024-05-06 3:12PM EDT | 2026-06-18 | 334.80 | 316.35 | 322.25 | 0.00 | - | 7 | 7 | 36.95% |
| NVDA261218P01130000 | 2024-05-06 3:12PM EDT | 2026-12-18 | 350.30 | 331.85 | 343.30 | 0.00 | - | 175 | 176 | 36.67% |
© 2024 Yahoo. Todos los derechos reservados.