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
56.921,16 -617,79 (-1,07%)
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:122.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00122000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 3.70 | 3.65 | 3.80 | -0.80 | -17.78% | 8,231 | 8,195 | 43.75% |
| NVDA240712C00122000 | 2024-06-28 3:49PM EDT | 2024-07-12 | 5.30 | 5.25 | 5.40 | -0.61 | -10.32% | 4,359 | 4,449 | 47.85% |
| NVDA240719C00122000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 6.50 | 6.45 | 6.60 | -0.27 | -3.99% | 2,833 | 14,698 | 49.38% |
| NVDA240726C00122000 | 2024-06-28 3:43PM EDT | 2024-07-26 | 7.75 | 7.45 | 7.65 | -0.55 | -6.63% | 233 | 3,993 | 50.55% |
| NVDA240802C00122000 | 2024-06-28 3:58PM EDT | 2024-08-02 | 8.65 | 8.35 | 8.55 | -0.37 | -4.10% | 331 | 1,005 | 50.53% |
| NVDA240816C00122000 | 2024-06-28 3:40PM EDT | 2024-08-16 | 10.55 | 9.75 | 10.20 | -0.15 | -1.40% | 445 | 9,329 | 51.25% |
| NVDA240920C00122000 | 2024-06-28 3:54PM EDT | 2024-09-20 | 14.55 | 13.80 | 14.20 | +0.05 | +0.34% | 167 | 7,565 | 56.41% |
| NVDA241018C00122000 | 2024-06-28 3:37PM EDT | 2024-10-18 | 15.90 | 15.75 | 15.95 | 0.00 | - | 69 | 6,260 | 55.75% |
| NVDA241115C00122000 | 2024-06-28 3:52PM EDT | 2024-11-15 | 18.33 | 17.50 | 17.75 | +0.43 | +2.40% | 64 | 1,723 | 55.80% |
| NVDA241220C00122000 | 2024-06-28 3:35PM EDT | 2024-12-20 | 19.80 | 19.65 | 20.05 | -0.45 | -2.22% | 81 | 1,926 | 56.59% |
| NVDA250117C00122000 | 2024-06-28 3:48PM EDT | 2025-01-17 | 21.60 | 21.05 | 21.30 | +0.50 | +2.37% | 150 | 9,552 | 56.24% |
| NVDA250221C00122000 | 2024-06-27 10:54AM EDT | 2025-02-21 | 23.37 | 22.80 | 23.15 | 0.00 | - | 1 | 828 | 56.60% |
| NVDA250321C00122000 | 2024-06-28 3:43PM EDT | 2025-03-21 | 24.30 | 24.05 | 24.45 | -0.75 | -2.99% | 46 | 934 | 56.68% |
| NVDA250620C00122000 | 2024-06-28 10:17AM EDT | 2025-06-20 | 30.30 | 27.50 | 28.15 | +1.76 | +6.17% | 10 | 1,867 | 56.56% |
| NVDA250919C00122000 | 2024-06-28 12:55PM EDT | 2025-09-19 | 31.50 | 30.95 | 31.70 | -0.20 | -0.63% | 33 | 1,396 | 57.23% |
| NVDA251219C00122000 | 2024-06-28 1:39PM EDT | 2025-12-19 | 34.95 | 33.50 | 34.65 | -0.58 | -1.63% | 51 | 689 | 57.06% |
| NVDA260116C00122000 | 2024-06-28 2:22PM EDT | 2026-01-16 | 35.55 | 34.40 | 35.40 | -0.65 | -1.80% | 51 | 373 | 57.07% |
| NVDA260618C00122000 | 2024-06-28 10:14AM EDT | 2026-06-18 | 42.53 | 39.25 | 39.90 | +1.93 | +4.75% | 5 | 808 | 57.95% |
| NVDA261218C00122000 | 2024-06-28 3:31PM EDT | 2026-12-18 | 44.25 | 43.85 | 44.60 | -1.21 | -2.66% | 69 | 4,844 | 58.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00122000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 2.09 | 2.05 | 2.21 | -0.26 | -11.06% | 29,188 | 8,383 | 42.99% |
| NVDA240712P00122000 | 2024-06-28 3:56PM EDT | 2024-07-12 | 3.50 | 3.50 | 3.70 | -0.40 | -10.26% | 1,985 | 4,388 | 46.17% |
| NVDA240719P00122000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 4.60 | 4.55 | 4.70 | -0.41 | -8.18% | 2,889 | 7,480 | 46.29% |
| NVDA240726P00122000 | 2024-06-28 3:58PM EDT | 2024-07-26 | 5.50 | 5.45 | 5.60 | -0.30 | -5.17% | 1,254 | 3,374 | 46.78% |
| NVDA240802P00122000 | 2024-06-28 1:39PM EDT | 2024-08-02 | 6.45 | 6.20 | 6.40 | -0.10 | -1.53% | 307 | 682 | 47.14% |
| NVDA240816P00122000 | 2024-06-28 3:56PM EDT | 2024-08-16 | 7.65 | 7.60 | 7.75 | -0.15 | -1.92% | 1,323 | 3,033 | 47.42% |
| NVDA240920P00122000 | 2024-06-28 3:45PM EDT | 2024-09-20 | 10.84 | 11.00 | 11.15 | -0.42 | -3.73% | 270 | 3,509 | 50.48% |
| NVDA241018P00122000 | 2024-06-28 3:49PM EDT | 2024-10-18 | 11.95 | 12.20 | 12.45 | +0.01 | +0.08% | 15 | 2,386 | 48.83% |
| NVDA241115P00122000 | 2024-06-27 9:37AM EDT | 2024-11-15 | 13.20 | 13.50 | 13.70 | 0.00 | - | 15 | 559 | 47.85% |
| NVDA241220P00122000 | 2024-06-28 3:51PM EDT | 2024-12-20 | 14.87 | 15.20 | 15.40 | +0.02 | +0.13% | 31 | 2,528 | 47.88% |
| NVDA250117P00122000 | 2024-06-28 3:33PM EDT | 2025-01-17 | 16.35 | 15.95 | 16.20 | +0.50 | +3.15% | 73 | 2,453 | 46.67% |
| NVDA250221P00122000 | 2024-06-27 10:27AM EDT | 2025-02-21 | 17.14 | 17.25 | 17.55 | 0.00 | - | 5 | 382 | 46.58% |
| NVDA250321P00122000 | 2024-06-28 1:33PM EDT | 2025-03-21 | 17.80 | 18.05 | 18.30 | -0.38 | -2.09% | 27 | 600 | 45.89% |
| NVDA250620P00122000 | 2024-06-28 11:40AM EDT | 2025-06-20 | 19.55 | 20.40 | 20.75 | -0.85 | -4.17% | 1 | 1,033 | 44.79% |
| NVDA250919P00122000 | 2024-06-28 11:59AM EDT | 2025-09-19 | 21.70 | 22.50 | 22.95 | -1.16 | -5.07% | 1 | 669 | 44.15% |
| NVDA251219P00122000 | 2024-06-25 3:47PM EDT | 2025-12-19 | 24.09 | 24.35 | 24.75 | 0.00 | - | 2 | 598 | 43.38% |
| NVDA260116P00122000 | 2024-06-20 3:00PM EDT | 2026-01-16 | 23.60 | 24.85 | 25.20 | 0.00 | - | 2 | 531 | 43.06% |
| NVDA260618P00122000 | 2024-06-24 9:50AM EDT | 2026-06-18 | 29.05 | 27.50 | 27.90 | 0.00 | - | 1 | 414 | 42.30% |
| NVDA261218P00122000 | 2024-06-28 10:19AM EDT | 2026-12-18 | 29.43 | 29.65 | 31.05 | -0.70 | -2.32% | 10 | 1,083 | 42.08% |
© 2024 Yahoo. Todos los derechos reservados.