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
1,0887 +0,0066 (+0,61%) Petróleo Brent
82,96 +0,58 (+0,70%) Bitcoin EUR
60.589,13 +4.014,75 (+7,10%)
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:1210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01210000 | 2024-05-15 3:40PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | +0.02 | - | 247 | 2,843 | 88.28% |
| NVDA240524C01210000 | 2024-05-15 3:26PM EDT | 2024-05-24 | 1.40 | 1.40 | 1.46 | +0.28 | +25.00% | 113 | 154 | 77.30% |
| NVDA240531C01210000 | 2024-05-15 3:16PM EDT | 2024-05-31 | 2.29 | 2.34 | 2.58 | +0.46 | +25.14% | 31 | 43 | 65.25% |
| NVDA240607C01210000 | 2024-05-15 2:07PM EDT | 2024-06-07 | 3.65 | 3.70 | 3.95 | +0.84 | +29.89% | 22 | 20 | 59.96% |
| NVDA240614C01210000 | 2024-05-15 11:04AM EDT | 2024-06-14 | 5.65 | 5.55 | 5.80 | +0.35 | +6.60% | 14 | 2 | 57.56% |
| NVDA240621C01210000 | 2024-05-15 3:28PM EDT | 2024-06-21 | 6.95 | 6.95 | 7.15 | +2.00 | +40.40% | 98 | 962 | 54.76% |
| NVDA240628C01210000 | 2024-05-13 9:30AM EDT | 2024-06-28 | 7.65 | 7.45 | 9.60 | 0.00 | - | 1 | 1 | 52.81% |
| NVDA240719C01210000 | 2024-05-15 1:32PM EDT | 2024-07-19 | 13.05 | 13.40 | 13.85 | +2.82 | +27.57% | 14 | 315 | 49.94% |
| NVDA240816C01210000 | 2024-05-15 3:00PM EDT | 2024-08-16 | 21.94 | 21.85 | 22.25 | +4.84 | +28.30% | 40 | 366 | 48.77% |
| NVDA240920C01210000 | 2024-05-15 12:03PM EDT | 2024-09-20 | 36.60 | 37.05 | 37.60 | +7.67 | +26.51% | 90 | 562 | 50.62% |
| NVDA241115C01210000 | 2024-05-14 11:12AM EDT | 2024-11-15 | 44.79 | 54.85 | 55.65 | 0.00 | - | 2 | 64 | 50.18% |
| NVDA241220C01210000 | 2024-05-09 12:33PM EDT | 2024-12-20 | 64.95 | 68.10 | 69.00 | +8.55 | +15.16% | 1 | 96 | 51.07% |
| NVDA250117C01210000 | 2024-05-15 3:33PM EDT | 2025-01-17 | 76.10 | 75.50 | 76.10 | +13.25 | +21.08% | 2 | 121 | 50.63% |
| NVDA250221C01210000 | 2024-05-06 3:00PM EDT | 2025-02-21 | 86.18 | 87.15 | 88.25 | 0.00 | - | 5 | 32 | 51.20% |
| NVDA250620C01210000 | 2024-05-15 2:06PM EDT | 2025-06-20 | 122.70 | 121.30 | 122.45 | +13.80 | +12.67% | 2 | 171 | 51.85% |
| NVDA251219C01210000 | 2024-05-08 1:52PM EDT | 2025-12-19 | 150.96 | 167.05 | 168.65 | 0.00 | - | 1 | 245 | 52.71% |
| NVDA260116C01210000 | 2024-05-15 12:12PM EDT | 2026-01-16 | 172.73 | 172.90 | 174.35 | +59.16 | +52.09% | 7 | 119 | 52.67% |
| NVDA260618C01210000 | 2024-05-15 1:26PM EDT | 2026-06-18 | 206.04 | 206.25 | 207.90 | +16.67 | +8.80% | 63 | 14 | 53.23% |
| NVDA261218C01210000 | 2024-05-15 11:47AM EDT | 2026-12-18 | 240.35 | 240.25 | 243.35 | +53.34 | +28.52% | 1 | 59 | 53.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01210000 | 2024-05-15 12:48PM EDT | 2024-05-17 | 264.50 | 256.35 | 271.20 | -48.40 | -15.47% | 2 | 0 | 97.46% |
| NVDA240614P01210000 | 2024-05-10 3:21PM EDT | 2024-06-14 | 313.90 | 263.60 | 269.00 | 0.00 | - | - | 1 | 56.68% |
| NVDA240621P01210000 | 2024-05-09 1:01PM EDT | 2024-06-21 | 318.55 | 266.60 | 268.15 | 0.00 | - | 4 | 3 | 49.24% |
| NVDA240719P01210000 | 2024-03-20 11:08AM EDT | 2024-07-19 | 341.70 | 444.10 | 452.00 | 0.00 | - | 4 | 2 | 167.10% |
| NVDA240816P01210000 | 2024-05-15 12:54PM EDT | 2024-08-16 | 275.35 | 272.65 | 276.60 | -15.60 | -5.36% | 2 | 1 | 41.00% |
| NVDA240920P01210000 | 2024-04-24 11:21AM EDT | 2024-09-20 | 398.00 | 278.30 | 290.70 | 0.00 | - | 2 | 3 | 44.65% |
| NVDA241115P01210000 | 2024-03-21 9:48AM EDT | 2024-11-15 | 344.00 | 448.50 | 456.60 | 0.00 | - | 2 | 19 | 101.50% |
| NVDA241220P01210000 | 2024-03-15 2:58PM EDT | 2024-12-20 | 371.73 | 356.25 | 366.80 | 0.00 | - | 2 | 50 | 61.70% |
| NVDA250117P01210000 | 2024-03-18 1:41PM EDT | 2025-01-17 | 378.95 | 385.95 | 397.35 | 0.00 | - | 2 | 16 | 68.03% |
| NVDA250620P01210000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 399.32 | 323.40 | 335.50 | 0.00 | - | 10 | 9 | 38.71% |
| NVDA251219P01210000 | 2024-04-17 12:44PM EDT | 2025-12-19 | 419.77 | 352.40 | 358.75 | 0.00 | - | 58 | 49 | 37.29% |
| NVDA260116P01210000 | 2024-03-20 10:29AM EDT | 2026-01-16 | 398.85 | 470.35 | 485.70 | 0.00 | - | 1 | 194 | 61.04% |
| NVDA260618P01210000 | 2024-03-22 3:14PM EDT | 2026-06-18 | 393.85 | 478.00 | 496.00 | 0.00 | - | 2 | 12 | 56.26% |
| NVDA261218P01210000 | 2024-03-19 10:24AM EDT | 2026-12-18 | 456.00 | 433.65 | 449.75 | 0.00 | - | 2 | 9 | 44.41% |
© 2024 Yahoo. Todos los derechos reservados.