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
56.769,04 -594,90 (-1,04%)
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:127.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00127000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 1.50 | 1.48 | 1.52 | -0.68 | -31.19% | 70,761 | 14,417 | 42.36% |
| NVDA240712C00127000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 3.05 | 2.90 | 3.10 | -0.65 | -17.57% | 7,605 | 5,454 | 47.28% |
| NVDA240719C00127000 | 2024-06-28 3:57PM EDT | 2024-07-19 | 4.20 | 4.10 | 4.30 | -0.55 | -11.58% | 4,756 | 11,463 | 48.99% |
| NVDA240726C00127000 | 2024-06-28 3:59PM EDT | 2024-07-26 | 5.30 | 5.15 | 5.40 | -0.48 | -8.30% | 5,369 | 2,967 | 50.57% |
| NVDA240802C00127000 | 2024-06-28 3:59PM EDT | 2024-08-02 | 6.15 | 6.10 | 6.25 | -0.47 | -7.10% | 410 | 1,194 | 50.34% |
| NVDA240816C00127000 | 2024-06-28 3:54PM EDT | 2024-08-16 | 7.80 | 7.70 | 7.90 | -0.45 | -5.45% | 5,965 | 76,238 | 51.58% |
| NVDA240920C00127000 | 2024-06-28 3:53PM EDT | 2024-09-20 | 11.95 | 11.70 | 12.00 | -0.28 | -2.29% | 509 | 5,366 | 56.52% |
| NVDA241115C00127000 | 2024-06-28 3:50PM EDT | 2024-11-15 | 16.00 | 15.30 | 15.50 | +0.50 | +3.23% | 70 | 998 | 55.43% |
| NVDA241220C00127000 | 2024-06-28 3:49PM EDT | 2024-12-20 | 18.05 | 17.60 | 17.85 | -0.22 | -1.20% | 156 | 1,201 | 56.43% |
| NVDA250117C00127000 | 2024-06-28 3:02PM EDT | 2025-01-17 | 19.35 | 18.85 | 19.10 | +0.15 | +0.78% | 313 | 2,235 | 55.83% |
| NVDA250221C00127000 | 2024-06-28 3:42PM EDT | 2025-02-21 | 21.18 | 20.25 | 21.00 | -0.12 | -0.56% | 45 | 341 | 55.75% |
| NVDA250620C00127000 | 2024-06-28 10:41AM EDT | 2025-06-20 | 27.20 | 25.50 | 26.05 | +0.40 | +1.49% | 109 | 1,142 | 56.29% |
| NVDA251219C00127000 | 2024-06-28 10:30AM EDT | 2025-12-19 | 34.73 | 32.00 | 32.65 | +2.13 | +6.53% | 52 | 351 | 57.15% |
| NVDA260116C00127000 | 2024-06-28 3:39PM EDT | 2026-01-16 | 33.40 | 32.50 | 33.45 | -1.00 | -2.91% | 6 | 385 | 56.83% |
| NVDA260618C00127000 | 2024-06-28 11:14AM EDT | 2026-06-18 | 39.00 | 37.35 | 38.15 | +0.71 | +1.85% | 3 | 266 | 57.75% |
| NVDA261218C00127000 | 2024-06-28 1:40PM EDT | 2026-12-18 | 42.91 | 42.15 | 42.70 | -0.09 | -0.21% | 19 | 450 | 58.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00127000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 4.90 | 4.80 | 5.00 | -0.25 | -4.85% | 17,424 | 5,422 | 42.68% |
| NVDA240712P00127000 | 2024-06-28 3:57PM EDT | 2024-07-12 | 6.15 | 6.20 | 6.65 | -0.75 | -10.87% | 1,464 | 1,577 | 48.24% |
| NVDA240719P00127000 | 2024-06-28 3:49PM EDT | 2024-07-19 | 6.85 | 7.25 | 7.65 | -0.75 | -9.87% | 2,073 | 5,871 | 48.05% |
| NVDA240726P00127000 | 2024-06-28 3:46PM EDT | 2024-07-26 | 7.85 | 8.15 | 8.30 | -0.65 | -7.65% | 331 | 1,307 | 46.44% |
| NVDA240802P00127000 | 2024-06-28 2:53PM EDT | 2024-08-02 | 8.50 | 8.90 | 9.15 | -0.07 | -0.82% | 95 | 869 | 47.16% |
| NVDA240816P00127000 | 2024-06-28 3:55PM EDT | 2024-08-16 | 10.00 | 10.15 | 10.45 | -0.55 | -5.21% | 442 | 1,551 | 47.08% |
| NVDA240920P00127000 | 2024-06-28 3:44PM EDT | 2024-09-20 | 13.45 | 13.70 | 14.20 | -0.52 | -3.72% | 247 | 1,723 | 50.78% |
| NVDA241115P00127000 | 2024-06-28 10:17AM EDT | 2024-11-15 | 14.85 | 15.90 | 16.60 | -1.90 | -11.34% | 12 | 681 | 48.02% |
| NVDA241220P00127000 | 2024-06-28 10:56AM EDT | 2024-12-20 | 16.95 | 17.90 | 18.15 | -1.02 | -5.68% | 95 | 903 | 47.51% |
| NVDA250117P00127000 | 2024-06-28 10:58AM EDT | 2025-01-17 | 17.70 | 18.25 | 19.05 | -0.90 | -4.84% | 101 | 1,702 | 46.57% |
| NVDA250221P00127000 | 2024-06-27 11:52AM EDT | 2025-02-21 | 18.56 | 19.80 | 20.25 | -1.78 | -8.75% | 3 | 262 | 46.05% |
| NVDA250620P00127000 | 2024-06-26 2:57PM EDT | 2025-06-20 | 23.05 | 23.20 | 23.50 | -0.95 | -3.96% | 3 | 749 | 44.33% |
| NVDA251219P00127000 | 2024-06-21 3:15PM EDT | 2025-12-19 | 27.20 | 27.10 | 27.55 | 0.00 | - | 22 | 2,016 | 42.96% |
| NVDA260116P00127000 | 2024-06-24 3:07PM EDT | 2026-01-16 | 26.53 | 27.60 | 27.95 | -3.27 | -10.97% | 2 | 1,171 | 42.55% |
| NVDA260618P00127000 | 2024-06-10 11:38AM EDT | 2026-06-18 | 29.25 | 30.25 | 30.70 | 0.00 | - | - | 861 | 41.85% |
| NVDA261218P00127000 | 2024-06-28 2:34PM EDT | 2026-12-18 | 32.81 | 32.50 | 33.75 | +0.51 | +1.58% | 1 | 680 | 41.45% |
© 2024 Yahoo. Todos los derechos reservados.