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
56.927,58 -513,16 (-0,89%)
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:126.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00126000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 1.85 | 1.80 | 1.91 | -0.75 | -28.85% | 61,113 | 16,238 | 43.24% |
| NVDA240712C00126000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 3.45 | 3.40 | 3.50 | -0.65 | -15.85% | 6,650 | 9,282 | 47.47% |
| NVDA240719C00126000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 4.70 | 4.50 | 4.70 | -0.60 | -11.32% | 4,663 | 27,461 | 49.00% |
| NVDA240726C00126000 | 2024-06-28 3:58PM EDT | 2024-07-26 | 5.75 | 5.60 | 5.75 | -0.45 | -7.26% | 1,822 | 3,885 | 50.16% |
| NVDA240802C00126000 | 2024-06-28 3:30PM EDT | 2024-08-02 | 6.70 | 6.50 | 6.65 | -0.07 | -1.03% | 700 | 1,269 | 50.28% |
| NVDA240816C00126000 | 2024-06-28 3:49PM EDT | 2024-08-16 | 8.25 | 8.15 | 8.30 | -0.43 | -4.95% | 884 | 12,969 | 51.64% |
| NVDA240920C00126000 | 2024-06-28 3:55PM EDT | 2024-09-20 | 12.57 | 12.25 | 12.35 | +0.17 | +1.37% | 1,150 | 15,055 | 56.68% |
| NVDA241018C00126000 | 2024-06-28 3:44PM EDT | 2024-10-18 | 14.03 | 13.70 | 14.10 | +0.03 | +0.21% | 130 | 3,746 | 54.96% |
| NVDA241115C00126000 | 2024-06-28 3:03PM EDT | 2024-11-15 | 15.45 | 15.70 | 15.90 | -1.43 | -8.47% | 84 | 1,201 | 55.42% |
| NVDA241220C00126000 | 2024-06-28 2:49PM EDT | 2024-12-20 | 18.50 | 18.10 | 18.25 | +0.25 | +1.37% | 183 | 2,626 | 56.59% |
| NVDA250117C00126000 | 2024-06-28 3:54PM EDT | 2025-01-17 | 19.79 | 19.30 | 19.50 | -0.11 | -0.55% | 160 | 1,834 | 55.91% |
| NVDA250221C00126000 | 2024-06-28 12:48PM EDT | 2025-02-21 | 21.12 | 21.05 | 21.40 | -0.73 | -3.34% | 23 | 946 | 56.29% |
| NVDA250321C00126000 | 2024-06-28 3:46PM EDT | 2025-03-21 | 22.91 | 22.35 | 23.05 | -0.29 | -1.25% | 129 | 2,500 | 56.81% |
| NVDA250620C00126000 | 2024-06-28 3:30PM EDT | 2025-06-20 | 26.30 | 25.60 | 26.45 | -0.40 | -1.50% | 40 | 2,577 | 56.03% |
| NVDA250919C00126000 | 2024-06-28 1:11PM EDT | 2025-09-19 | 30.02 | 29.25 | 29.85 | -0.46 | -1.51% | 12 | 899 | 56.70% |
| NVDA251219C00126000 | 2024-06-28 11:34AM EDT | 2025-12-19 | 34.50 | 32.45 | 33.25 | +0.80 | +2.37% | 31 | 455 | 57.46% |
| NVDA260116C00126000 | 2024-06-28 12:16PM EDT | 2026-01-16 | 34.50 | 33.30 | 34.00 | -0.08 | -0.23% | 19 | 464 | 57.39% |
| NVDA260618C00126000 | 2024-06-28 1:24PM EDT | 2026-06-18 | 38.55 | 37.55 | 38.35 | -0.60 | -1.53% | 3 | 412 | 57.54% |
| NVDA261218C00126000 | 2024-06-28 12:03PM EDT | 2026-12-18 | 44.70 | 42.45 | 43.15 | +1.40 | +3.23% | 32 | 1,420 | 58.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00126000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 4.17 | 4.15 | 4.30 | -0.34 | -7.54% | 26,259 | 4,250 | 42.16% |
| NVDA240712P00126000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 5.67 | 5.45 | 5.75 | -0.23 | -3.90% | 1,818 | 2,967 | 45.26% |
| NVDA240719P00126000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 6.56 | 6.60 | 7.00 | -0.91 | -12.18% | 2,079 | 6,757 | 47.66% |
| NVDA240726P00126000 | 2024-06-28 3:42PM EDT | 2024-07-26 | 7.39 | 7.55 | 7.70 | -0.78 | -9.55% | 919 | 1,138 | 46.42% |
| NVDA240802P00126000 | 2024-06-28 3:47PM EDT | 2024-08-02 | 8.07 | 8.30 | 8.50 | -0.35 | -4.16% | 63 | 842 | 46.78% |
| NVDA240816P00126000 | 2024-06-28 3:54PM EDT | 2024-08-16 | 9.60 | 9.70 | 10.20 | -0.60 | -5.88% | 423 | 3,657 | 48.96% |
| NVDA240920P00126000 | 2024-06-28 3:40PM EDT | 2024-09-20 | 13.04 | 13.05 | 13.55 | -0.56 | -4.12% | 583 | 3,568 | 50.51% |
| NVDA241018P00126000 | 2024-06-28 3:13PM EDT | 2024-10-18 | 14.15 | 14.05 | 14.70 | 0.00 | - | 96 | 1,340 | 48.88% |
| NVDA241115P00126000 | 2024-06-28 12:35PM EDT | 2024-11-15 | 15.40 | 15.65 | 15.85 | -0.25 | -1.60% | 39 | 518 | 47.50% |
| NVDA241220P00126000 | 2024-06-28 2:50PM EDT | 2024-12-20 | 17.15 | 17.35 | 17.60 | -0.10 | -0.58% | 118 | 1,980 | 47.64% |
| NVDA250117P00126000 | 2024-06-28 3:27PM EDT | 2025-01-17 | 17.93 | 18.10 | 18.35 | -0.72 | -3.86% | 58 | 1,179 | 46.28% |
| NVDA250221P00126000 | 2024-06-28 11:59AM EDT | 2025-02-21 | 18.32 | 19.40 | 19.70 | -1.68 | -8.40% | 9 | 65 | 46.17% |
| NVDA250321P00126000 | 2024-06-28 1:07PM EDT | 2025-03-21 | 20.25 | 20.20 | 20.50 | -0.15 | -0.74% | 113 | 941 | 45.59% |
| NVDA250620P00126000 | 2024-06-28 3:50PM EDT | 2025-06-20 | 22.50 | 22.60 | 22.95 | +0.06 | +0.27% | 54 | 391 | 44.45% |
| NVDA250919P00126000 | 2024-06-28 1:44PM EDT | 2025-09-19 | 24.70 | 24.70 | 25.05 | +0.20 | +0.82% | 425 | 150 | 43.60% |
| NVDA251219P00126000 | 2024-06-28 2:29PM EDT | 2025-12-19 | 26.66 | 26.55 | 27.00 | +0.10 | +0.38% | 40 | 2,301 | 43.08% |
| NVDA260116P00126000 | 2024-06-28 10:29AM EDT | 2026-01-16 | 26.25 | 27.10 | 27.40 | -0.27 | -1.02% | 1 | 1,482 | 42.67% |
| NVDA260618P00126000 | 2024-06-25 1:18PM EDT | 2026-06-18 | 29.96 | 29.60 | 30.15 | 0.00 | - | 5 | 651 | 41.97% |
| NVDA261218P00126000 | 2024-06-28 12:10PM EDT | 2026-12-18 | 32.00 | 31.75 | 33.30 | -0.80 | -2.44% | 4 | 717 | 41.71% |
© 2024 Yahoo. Todos los derechos reservados.