Mercados españoles cerrados
S&P 500
5.221,42 -1,26 (-0,02%) Nasdaq
16.388,24 +47,37 (+0,29%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0791 +0,0019 (+0,17%) Petróleo Brent
83,48 +0,69 (+0,83%) Bitcoin EUR
58.471,22 +1.697,56 (+2,99%)
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:1220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01220000 | 2024-05-13 1:26PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 24 | 434 | 76.56% |
| NVDA240524C01220000 | 2024-05-13 3:20PM EDT | 2024-05-24 | 1.11 | 1.06 | 1.17 | -0.42 | -27.45% | 22 | 40 | 80.42% |
| NVDA240531C01220000 | 2024-05-13 3:57PM EDT | 2024-05-31 | 1.69 | 1.64 | 1.76 | -0.96 | -36.23% | 11 | 96 | 68.32% |
| NVDA240607C01220000 | 2024-05-13 11:47AM EDT | 2024-06-07 | 2.84 | 2.35 | 2.54 | -0.46 | -13.94% | 25 | 19 | 62.20% |
| NVDA240614C01220000 | 2024-05-09 1:35PM EDT | 2024-06-14 | 4.75 | 3.25 | 3.70 | 0.00 | - | 2 | 2 | 58.97% |
| NVDA240621C01220000 | 2024-05-13 1:41PM EDT | 2024-06-21 | 4.50 | 4.25 | 4.45 | -0.50 | -10.00% | 124 | 321 | 56.05% |
| NVDA240719C01220000 | 2024-05-13 3:48PM EDT | 2024-07-19 | 8.79 | 8.85 | 9.10 | -1.31 | -12.97% | 14 | 309 | 50.71% |
| NVDA240816C01220000 | 2024-05-13 11:46AM EDT | 2024-08-16 | 15.55 | 15.05 | 15.45 | -0.60 | -3.72% | 5 | 193 | 49.48% |
| NVDA240920C01220000 | 2024-05-13 1:05PM EDT | 2024-09-20 | 27.90 | 27.35 | 27.80 | -0.40 | -1.41% | 8 | 455 | 51.04% |
| NVDA241018C01220000 | 2024-05-13 3:08PM EDT | 2024-10-18 | 34.10 | 34.15 | 34.65 | -0.90 | -2.57% | 2 | 191 | 50.22% |
| NVDA241115C01220000 | 2024-05-13 1:18PM EDT | 2024-11-15 | 42.43 | 42.35 | 42.95 | -1.92 | -4.33% | 3 | 66 | 50.38% |
| NVDA241220C01220000 | 2024-05-03 2:55PM EDT | 2024-12-20 | 56.76 | 53.90 | 54.50 | 0.00 | - | 11 | 95 | 51.15% |
| NVDA250117C01220000 | 2024-05-13 12:51PM EDT | 2025-01-17 | 61.39 | 60.40 | 61.00 | +0.39 | +0.64% | 2 | 322 | 50.71% |
| NVDA250221C01220000 | 2024-05-08 11:32AM EDT | 2025-02-21 | 74.63 | 70.70 | 71.70 | 0.00 | - | 4 | 68 | 51.17% |
| NVDA250321C01220000 | 2024-05-06 9:48AM EDT | 2025-03-21 | 85.48 | 78.25 | 79.55 | 0.00 | - | 5 | 57 | 51.34% |
| NVDA250620C01220000 | 2024-05-07 9:43AM EDT | 2025-06-20 | 110.60 | 102.10 | 103.15 | 0.00 | - | 3 | 91 | 51.80% |
| NVDA250919C01220000 | 2024-05-10 1:18PM EDT | 2025-09-19 | 123.54 | 122.80 | 126.15 | 0.00 | - | 1 | 5 | 52.14% |
| NVDA251219C01220000 | 2024-05-08 3:07PM EDT | 2025-12-19 | 148.28 | 145.00 | 146.25 | 0.00 | - | 2 | 39 | 52.61% |
| NVDA260116C01220000 | 2024-05-10 11:51AM EDT | 2026-01-16 | 149.55 | 150.30 | 151.65 | 0.00 | - | 2 | 18 | 52.54% |
| NVDA260618C01220000 | 2024-05-07 2:26PM EDT | 2026-06-18 | 185.25 | 181.60 | 183.15 | 0.00 | - | 2 | 25 | 53.02% |
| NVDA261218C01220000 | 2024-04-19 2:26PM EDT | 2026-12-18 | 156.31 | 214.20 | 217.40 | 0.00 | - | 15 | 298 | 53.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01220000 | 2024-04-09 10:54AM EDT | 2024-05-17 | 388.91 | 323.10 | 334.75 | 0.00 | - | 2 | 0 | 205.98% |
| NVDA240524P01220000 | 2024-04-16 3:00PM EDT | 2024-05-24 | 341.52 | 314.25 | 317.65 | 0.00 | - | - | 0 | 85.50% |
| NVDA240621P01220000 | 2024-05-13 3:38PM EDT | 2024-06-21 | 317.49 | 315.80 | 318.50 | -33.74 | -9.61% | 2 | 2 | 50.35% |
| NVDA240719P01220000 | 2024-05-06 1:16PM EDT | 2024-07-19 | 310.01 | 317.00 | 321.10 | 0.00 | - | 10 | 18 | 44.48% |
| NVDA240816P01220000 | 2024-04-24 2:47PM EDT | 2024-08-16 | 419.97 | 319.30 | 323.60 | 0.00 | - | 2 | 2 | 41.00% |
| NVDA240920P01220000 | 2024-04-22 10:45AM EDT | 2024-09-20 | 444.74 | 323.80 | 331.80 | 0.00 | - | 2 | 1 | 42.66% |
| NVDA241018P01220000 | 2024-05-09 11:08AM EDT | 2024-10-18 | 342.75 | 327.30 | 335.30 | 0.00 | - | 1 | 3 | 41.17% |
| NVDA241115P01220000 | 2024-03-15 2:06PM EDT | 2024-11-15 | 377.65 | 356.55 | 369.00 | 0.00 | - | 1 | 1 | 52.35% |
| NVDA241220P01220000 | 2024-03-15 2:58PM EDT | 2024-12-20 | 379.84 | 361.90 | 369.00 | 0.00 | - | 2 | 4 | 50.68% |
| NVDA250117P01220000 | 2024-04-04 3:51PM EDT | 2025-01-17 | 383.13 | 358.30 | 365.90 | 0.00 | - | 2 | 34 | 46.54% |
| NVDA250221P01220000 | 2024-04-01 3:18PM EDT | 2025-02-21 | 363.35 | 403.90 | 418.10 | 0.00 | - | 2 | 0 | 59.21% |
| NVDA250321P01220000 | 2024-05-07 10:41AM EDT | 2025-03-21 | 362.73 | 348.30 | 358.70 | 0.00 | - | 32 | 50 | 38.99% |
| NVDA250620P01220000 | 2024-03-20 12:53PM EDT | 2025-06-20 | 392.85 | 466.40 | 481.25 | 0.00 | - | 2 | 23 | 66.62% |
| NVDA250919P01220000 | 2024-05-06 12:48PM EDT | 2025-09-19 | 371.93 | 368.00 | 386.00 | 0.00 | - | 3 | 10 | 38.55% |
| NVDA251219P01220000 | 2024-03-08 2:21PM EDT | 2025-12-19 | 416.05 | 400.95 | 411.30 | 0.00 | - | 5 | 50 | 41.38% |
| NVDA260116P01220000 | 2024-02-14 12:17PM EDT | 2026-01-16 | 513.75 | 416.00 | 434.00 | 0.00 | - | 4 | 23 | 45.45% |
| NVDA260618P01220000 | 2024-03-26 10:30AM EDT | 2026-06-18 | 399.10 | 451.50 | 467.10 | 0.00 | - | 7 | 20 | 47.08% |
| NVDA261218P01220000 | 2024-03-28 11:27AM EDT | 2026-12-18 | 429.00 | 427.80 | 444.00 | 0.00 | - | 100 | 104 | 38.30% |
© 2024 Yahoo. Todos los derechos reservados.