Mercados españoles cerrados
S&P 500
5.307,42 +60,74 (+1,16%) Nasdaq
16.737,68 +226,50 (+1,37%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,90 +0,52 (+0,63%) Bitcoin EUR
60.771,93 +4.143,45 (+7,32%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:55PM EDT. Mercado abierto.
Precio de ejercicio:1170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01170000 | 2024-05-15 2:49PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.06 | +0.02 | +200.00% | 283 | 609 | 81.25% |
| NVDA240524C01170000 | 2024-05-15 3:15PM EDT | 2024-05-24 | 2.16 | 2.38 | 2.46 | +0.43 | +24.86% | 277 | 160 | 75.59% |
| NVDA240531C01170000 | 2024-05-15 12:39PM EDT | 2024-05-31 | 3.63 | 3.85 | 4.10 | +1.01 | +38.55% | 58 | 63 | 64.26% |
| NVDA240607C01170000 | 2024-05-15 3:20PM EDT | 2024-06-07 | 5.51 | 5.75 | 5.95 | +1.44 | +35.38% | 22 | 13 | 59.17% |
| NVDA240614C01170000 | 2024-05-15 2:24PM EDT | 2024-06-14 | 7.90 | 8.25 | 8.55 | +1.80 | +29.51% | 22 | 23 | 57.16% |
| NVDA240621C01170000 | 2024-05-15 3:36PM EDT | 2024-06-21 | 10.16 | 10.10 | 10.30 | +3.26 | +47.25% | 77 | 1,383 | 54.50% |
| NVDA240628C01170000 | 2024-05-13 3:16PM EDT | 2024-06-28 | 9.46 | 11.90 | 12.60 | +1.21 | +14.67% | 2 | 1 | 52.87% |
| NVDA240719C01170000 | 2024-05-15 11:53AM EDT | 2024-07-19 | 17.55 | 18.25 | 18.55 | +4.40 | +33.46% | 12 | 279 | 49.93% |
| NVDA240816C01170000 | 2024-05-15 2:06PM EDT | 2024-08-16 | 27.99 | 28.00 | 28.40 | +6.19 | +28.39% | 3 | 182 | 48.97% |
| NVDA240920C01170000 | 2024-05-15 3:34PM EDT | 2024-09-20 | 45.24 | 44.90 | 45.30 | +10.54 | +30.37% | 7 | 127 | 50.91% |
| NVDA241018C01170000 | 2024-05-14 11:32AM EDT | 2024-10-18 | 43.75 | 53.60 | 54.40 | 0.00 | - | 3 | 39 | 50.25% |
| NVDA241115C01170000 | 2024-05-10 12:04PM EDT | 2024-11-15 | 62.95 | 64.10 | 64.75 | +11.70 | +22.83% | 1 | 60 | 50.57% |
| NVDA241220C01170000 | 2024-05-15 11:05AM EDT | 2024-12-20 | 76.27 | 78.00 | 78.80 | +13.37 | +21.26% | 5 | 54 | 51.48% |
| NVDA250117C01170000 | 2024-05-14 11:19AM EDT | 2025-01-17 | 78.85 | 85.55 | 86.30 | +6.90 | +9.59% | 1 | 216 | 51.03% |
| NVDA250221C01170000 | 2024-05-15 11:40AM EDT | 2025-02-21 | 96.45 | 97.70 | 98.70 | +10.48 | +12.19% | 1 | 19 | 51.60% |
| NVDA250620C01170000 | 2024-05-15 11:54AM EDT | 2025-06-20 | 131.82 | 132.55 | 133.65 | +12.82 | +10.77% | 2 | 144 | 52.24% |
| NVDA251219C01170000 | 2024-05-15 11:03AM EDT | 2025-12-19 | 177.38 | 178.90 | 180.25 | +14.49 | +8.90% | 1 | 36 | 53.09% |
| NVDA260116C01170000 | 2024-05-07 12:17PM EDT | 2026-01-16 | 172.77 | 184.60 | 185.85 | 0.00 | - | 23 | 138 | 53.02% |
| NVDA260618C01170000 | 2024-05-07 10:56AM EDT | 2026-06-18 | 198.55 | 217.90 | 219.70 | 0.00 | - | 7 | 15 | 53.58% |
| NVDA261218C01170000 | 2024-05-15 3:20PM EDT | 2026-12-18 | 251.74 | 251.55 | 256.35 | +31.09 | +14.09% | 4 | 98 | 53.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01170000 | 2024-05-14 3:18PM EDT | 2024-05-17 | 254.80 | 217.90 | 230.60 | 0.00 | - | 2 | 0 | 104.10% |
| NVDA240524P01170000 | 2024-05-15 3:34PM EDT | 2024-05-24 | 222.85 | 222.50 | 224.60 | -33.13 | -12.94% | 257 | 172 | 62.16% |
| NVDA240607P01170000 | 2024-05-13 2:56PM EDT | 2024-06-07 | 269.55 | 224.65 | 227.40 | 0.00 | - | 2 | 1 | 52.86% |
| NVDA240621P01170000 | 2024-05-15 12:54PM EDT | 2024-06-21 | 229.82 | 228.20 | 229.60 | -28.21 | -10.93% | 3 | 76 | 46.89% |
| NVDA240719P01170000 | 2024-05-01 2:04PM EDT | 2024-07-19 | 341.08 | 231.95 | 234.75 | 0.00 | - | 6 | 11 | 42.21% |
| NVDA240816P01170000 | 2024-05-14 2:51PM EDT | 2024-08-16 | 267.55 | 237.85 | 240.85 | 0.00 | - | 4 | 5 | 40.66% |
| NVDA240920P01170000 | 2024-03-20 12:03PM EDT | 2024-09-20 | 320.90 | 407.70 | 415.80 | 0.00 | - | 2 | 5 | 116.71% |
| NVDA241018P01170000 | 2024-05-14 10:20AM EDT | 2024-10-18 | 292.45 | 254.35 | 256.85 | 0.00 | - | 2 | 13 | 40.30% |
| NVDA241115P01170000 | 2024-03-11 11:32AM EDT | 2024-11-15 | 346.70 | 322.95 | 329.00 | 0.00 | - | 2 | 10 | 65.35% |
| NVDA241220P01170000 | 2024-02-12 2:16PM EDT | 2024-12-20 | 444.49 | 326.80 | 332.05 | 0.00 | - | 61 | 44 | 61.13% |
| NVDA250117P01170000 | 2024-04-30 3:39PM EDT | 2025-01-17 | 332.84 | 273.00 | 275.60 | 0.00 | - | 1 | 57 | 39.20% |
| NVDA250221P01170000 | 2024-05-09 10:51AM EDT | 2025-02-21 | 325.85 | 279.65 | 285.85 | 0.00 | - | 1 | 3 | 40.13% |
| NVDA250620P01170000 | 2024-05-08 11:38AM EDT | 2025-06-20 | 335.40 | 298.45 | 303.55 | 0.00 | - | 15 | 35 | 38.47% |
| NVDA251219P01170000 | 2024-03-20 2:07PM EDT | 2025-12-19 | 367.85 | 436.20 | 451.80 | 0.00 | - | 4 | 23 | 61.65% |
| NVDA260116P01170000 | 2024-04-11 9:30AM EDT | 2026-01-16 | 368.45 | 349.50 | 364.50 | 0.00 | - | 1 | 62 | 43.93% |
| NVDA260618P01170000 | 2024-05-14 11:37AM EDT | 2026-06-18 | 366.65 | 344.70 | 349.60 | 0.00 | - | 5 | 6 | 36.56% |
| NVDA261218P01170000 | 2024-03-19 10:22AM EDT | 2026-12-18 | 416.36 | 408.15 | 419.30 | 0.00 | - | 2 | 2 | 44.33% |
© 2024 Yahoo. Todos los derechos reservados.