Mercados españoles cerrados
S&P 500
5.300,00 +53,32 (+1,02%) Nasdaq
16.727,08 +215,90 (+1,31%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0878 +0,0057 (+0,52%) Petróleo Brent
82,84 +0,46 (+0,56%) Bitcoin EUR
60.249,38 +3.860,20 (+6,85%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:43PM EDT. Mercado abierto.
Precio de ejercicio:1260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01260000 | 2024-05-15 2:05PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 167 | 2,603 | 99.22% |
| NVDA240524C01260000 | 2024-05-15 2:09PM EDT | 2024-05-24 | 0.74 | 0.72 | 0.80 | +0.06 | +8.82% | 39 | 122 | 79.54% |
| NVDA240531C01260000 | 2024-05-15 1:42PM EDT | 2024-05-31 | 1.37 | 1.32 | 1.43 | +0.16 | +13.22% | 21 | 29 | 66.64% |
| NVDA240607C01260000 | 2024-05-15 2:16PM EDT | 2024-06-07 | 2.28 | 2.18 | 2.32 | +0.48 | +26.67% | 13 | 6 | 60.91% |
| NVDA240614C01260000 | 2024-05-15 1:49PM EDT | 2024-06-14 | 3.35 | 3.45 | 3.65 | +0.79 | +30.86% | 4 | 3 | 58.36% |
| NVDA240621C01260000 | 2024-05-15 1:39PM EDT | 2024-06-21 | 4.34 | 4.45 | 4.60 | +1.09 | +33.54% | 24 | 342 | 55.38% |
| NVDA240719C01260000 | 2024-05-15 11:56AM EDT | 2024-07-19 | 9.40 | 9.40 | 9.65 | +2.25 | +31.47% | 3 | 182 | 50.10% |
| NVDA240816C01260000 | 2024-05-15 1:21PM EDT | 2024-08-16 | 15.50 | 16.15 | 16.50 | +2.50 | +19.23% | 5 | 358 | 48.74% |
| NVDA240920C01260000 | 2024-05-14 10:34AM EDT | 2024-09-20 | 23.45 | 29.50 | 29.95 | 0.00 | - | 4 | 98 | 50.52% |
| NVDA241018C01260000 | 2024-05-15 10:38AM EDT | 2024-10-18 | 35.89 | 36.90 | 37.30 | +4.82 | +15.51% | 1 | 130 | 49.86% |
| NVDA241115C01260000 | 2024-05-15 12:37PM EDT | 2024-11-15 | 46.55 | 45.75 | 46.25 | +10.60 | +29.49% | 2 | 37 | 50.09% |
| NVDA241220C01260000 | 2024-05-15 11:44AM EDT | 2024-12-20 | 57.60 | 58.20 | 58.80 | +5.00 | +9.51% | 2 | 95 | 50.86% |
| NVDA250117C01260000 | 2024-05-15 11:17AM EDT | 2025-01-17 | 64.60 | 65.20 | 65.75 | +8.39 | +14.93% | 42 | 103 | 50.44% |
| NVDA250221C01260000 | 2024-05-06 3:01PM EDT | 2025-02-21 | 75.33 | 76.15 | 77.30 | 0.00 | - | 2 | 78 | 50.95% |
| NVDA250321C01260000 | 2024-05-15 12:50PM EDT | 2025-03-21 | 84.55 | 84.40 | 85.25 | +13.90 | +19.67% | 6 | 189 | 51.11% |
| NVDA250620C01260000 | 2024-05-06 10:26AM EDT | 2025-06-20 | 102.50 | 109.50 | 110.35 | 0.00 | - | 3 | 56 | 51.61% |
| NVDA250919C01260000 | 2024-05-13 1:10PM EDT | 2025-09-19 | 114.27 | 130.80 | 134.90 | 0.00 | - | 2 | 22 | 51.94% |
| NVDA251219C01260000 | 2024-05-08 9:58AM EDT | 2025-12-19 | 141.70 | 154.75 | 155.90 | 0.00 | - | 1 | 13 | 52.47% |
| NVDA260116C01260000 | 2024-05-08 11:58AM EDT | 2026-01-16 | 143.19 | 160.45 | 161.50 | 0.00 | - | 3 | 24 | 52.42% |
| NVDA260618C01260000 | 2024-05-07 10:19AM EDT | 2026-06-18 | 172.85 | 193.25 | 194.85 | 0.00 | - | 2 | 26 | 52.94% |
| NVDA261218C01260000 | 2024-05-06 12:13PM EDT | 2026-12-18 | 214.70 | 227.35 | 230.40 | 0.00 | - | 1 | 77 | 53.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01260000 | 2024-05-14 11:09AM EDT | 2024-05-17 | 355.29 | 308.55 | 320.00 | 0.00 | - | 2 | 0 | 150.49% |
| NVDA240531P01260000 | 2024-05-15 1:10PM EDT | 2024-05-31 | 315.45 | 312.40 | 315.15 | -41.35 | -11.59% | 7 | 0 | 57.32% |
| NVDA240621P01260000 | 2024-05-15 1:07PM EDT | 2024-06-21 | 316.55 | 313.60 | 315.70 | -50.26 | -13.70% | 28 | 1 | 49.01% |
| NVDA240719P01260000 | 2024-05-03 10:20AM EDT | 2024-07-19 | 386.52 | 315.10 | 318.40 | 0.00 | - | 2 | 4 | 43.15% |
| NVDA240816P01260000 | 2024-04-23 9:44AM EDT | 2024-08-16 | 450.95 | 318.85 | 321.85 | 0.00 | - | 2 | 149 | 40.75% |
| NVDA240920P01260000 | 2024-05-14 10:34AM EDT | 2024-09-20 | 361.69 | 325.55 | 328.85 | 0.00 | - | 4 | 11 | 40.91% |
| NVDA241018P01260000 | 2024-04-16 11:20AM EDT | 2024-10-18 | 398.25 | 329.25 | 332.50 | 0.00 | - | 2 | 1 | 39.55% |
| NVDA241115P01260000 | 2024-03-11 10:59AM EDT | 2024-11-15 | 409.95 | 403.40 | 407.75 | 0.00 | - | 1 | 2 | 69.25% |
| NVDA241220P01260000 | 2024-04-25 11:04AM EDT | 2024-12-20 | 449.07 | 340.65 | 343.90 | 0.00 | - | 1 | 2 | 39.13% |
| NVDA250117P01260000 | 2024-04-25 11:04AM EDT | 2025-01-17 | 450.74 | 343.30 | 347.30 | 0.00 | - | 1 | 5 | 38.32% |
| NVDA250321P01260000 | 2024-05-07 10:41AM EDT | 2025-03-21 | 395.49 | 351.25 | 362.10 | 0.00 | - | 32 | 47 | 39.55% |
| NVDA250620P01260000 | 2024-03-07 12:58PM EDT | 2025-06-20 | 400.20 | 415.70 | 425.90 | 0.00 | - | 5 | 9 | 51.01% |
| NVDA250919P01260000 | 2024-05-06 12:48PM EDT | 2025-09-19 | 402.77 | 373.50 | 387.20 | 0.00 | - | 3 | 5 | 37.94% |
| NVDA251219P01260000 | 2024-04-19 3:44PM EDT | 2025-12-19 | 522.96 | 385.60 | 395.45 | 0.00 | - | 1 | 232 | 36.74% |
| NVDA260116P01260000 | 2024-05-13 2:19PM EDT | 2026-01-16 | 421.10 | 389.85 | 396.45 | 0.00 | - | 3 | 110 | 36.11% |
| NVDA260618P01260000 | 2024-05-14 2:48PM EDT | 2026-06-18 | 428.34 | 404.40 | 414.90 | 0.00 | - | 4 | 32 | 35.87% |
| NVDA261218P01260000 | 2024-05-10 10:54AM EDT | 2026-12-18 | 455.22 | 435.30 | 450.25 | 0.00 | - | 22 | 71 | 38.19% |
© 2024 Yahoo. Todos los derechos reservados.