Mercados españoles cerrados
S&P 500
5.300,91 +54,23 (+1,03%) Nasdaq
16.732,46 +221,28 (+1,34%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,88 +0,50 (+0,61%) Bitcoin EUR
60.358,07 +3.903,78 (+6,91%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:15PM EDT. Mercado abierto.
Precio de ejercicio:1270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01270000 | 2024-05-15 2:47PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 199 | 362 | 102.34% |
| NVDA240524C01270000 | 2024-05-15 2:12PM EDT | 2024-05-24 | 0.69 | 0.65 | 0.71 | +0.08 | +13.11% | 46 | 80 | 80.74% |
| NVDA240531C01270000 | 2024-05-15 2:08PM EDT | 2024-05-31 | 1.26 | 1.21 | 1.32 | +0.17 | +15.60% | 954 | 28 | 67.76% |
| NVDA240607C01270000 | 2024-05-15 11:29AM EDT | 2024-06-07 | 2.30 | 2.00 | 2.12 | +0.75 | +48.39% | 11 | 49 | 61.76% |
| NVDA240614C01270000 | 2024-05-06 12:58PM EDT | 2024-06-14 | 5.40 | 3.15 | 3.35 | 0.00 | - | - | 1 | 59.02% |
| NVDA240621C01270000 | 2024-05-15 1:35PM EDT | 2024-06-21 | 4.10 | 4.10 | 4.25 | +1.13 | +38.05% | 28 | 245 | 56.01% |
| NVDA240719C01270000 | 2024-05-15 12:23PM EDT | 2024-07-19 | 9.10 | 8.80 | 9.00 | +2.45 | +36.84% | 2 | 127 | 50.39% |
| NVDA240816C01270000 | 2024-05-14 3:02PM EDT | 2024-08-16 | 12.35 | 15.35 | 15.60 | 0.00 | - | 2 | 91 | 49.12% |
| NVDA240920C01270000 | 2024-05-13 10:24AM EDT | 2024-09-20 | 25.00 | 28.15 | 28.60 | +3.50 | +16.28% | 1 | 100 | 50.81% |
| NVDA241115C01270000 | 2024-05-09 10:49AM EDT | 2024-11-15 | 36.00 | 44.15 | 44.75 | 0.00 | - | 1 | 33 | 50.28% |
| NVDA241220C01270000 | 2024-05-15 12:25PM EDT | 2024-12-20 | 56.90 | 56.50 | 57.10 | +12.32 | +27.64% | 2 | 55 | 51.16% |
| NVDA250117C01270000 | 2024-05-15 2:51PM EDT | 2025-01-17 | 63.45 | 63.35 | 63.90 | +11.40 | +21.90% | 4 | 175 | 50.70% |
| NVDA250221C01270000 | 2024-05-06 3:49PM EDT | 2025-02-21 | 72.85 | 74.45 | 75.30 | 0.00 | - | 1 | 15 | 51.24% |
| NVDA250620C01270000 | 2024-05-07 1:12PM EDT | 2025-06-20 | 101.05 | 107.30 | 108.20 | 0.00 | - | 1 | 32 | 51.83% |
| NVDA251219C01270000 | 2024-04-24 1:47PM EDT | 2025-12-19 | 100.00 | 152.30 | 153.50 | 0.00 | - | 1 | 4 | 52.66% |
| NVDA260116C01270000 | 2024-05-09 10:17AM EDT | 2026-01-16 | 134.79 | 157.95 | 159.30 | 0.00 | - | 6 | 25 | 52.62% |
| NVDA260618C01270000 | 2024-05-06 1:11PM EDT | 2026-06-18 | 181.22 | 191.20 | 192.70 | 0.00 | - | 2 | 9 | 53.18% |
| NVDA261218C01270000 | 2024-05-15 1:12PM EDT | 2026-12-18 | 225.44 | 224.95 | 227.80 | +21.59 | +10.59% | 2 | 21 | 53.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01270000 | 2024-05-10 1:15PM EDT | 2024-05-17 | 371.30 | 317.60 | 331.50 | 0.00 | - | 90 | 0 | 213.93% |
| NVDA240524P01270000 | 2024-05-15 10:54AM EDT | 2024-05-24 | 331.39 | 317.05 | 331.40 | -29.79 | -8.25% | 22 | 0 | 116.74% |
| NVDA240531P01270000 | 2024-05-13 2:06PM EDT | 2024-05-31 | 344.52 | 321.90 | 324.65 | -22.60 | -6.16% | 2 | 0 | 0.00% |
| NVDA240607P01270000 | 2024-05-15 12:15PM EDT | 2024-06-07 | 324.70 | 321.60 | 325.35 | -42.99 | -11.69% | 2 | 0 | 0.00% |
| NVDA240614P01270000 | 2024-05-08 10:04AM EDT | 2024-06-14 | 361.83 | 320.90 | 326.75 | 0.00 | - | - | 1 | 49.00% |
| NVDA240621P01270000 | 2024-05-13 9:54AM EDT | 2024-06-21 | 341.33 | 323.15 | 325.35 | -35.35 | -9.38% | 2 | 62 | 0.00% |
| NVDA240628P01270000 | 2024-05-13 10:43AM EDT | 2024-06-28 | 375.55 | 321.70 | 327.85 | 0.00 | - | 2 | 0 | 45.56% |
| NVDA240719P01270000 | 2024-05-13 9:58AM EDT | 2024-07-19 | 377.45 | 324.65 | 327.90 | 0.00 | - | 64 | 90 | 37.79% |
| NVDA240816P01270000 | 2024-03-25 9:50AM EDT | 2024-08-16 | 351.85 | 439.85 | 444.35 | 0.00 | - | 2 | 0 | 111.91% |
| NVDA240920P01270000 | 2024-04-24 11:23AM EDT | 2024-09-20 | 453.42 | 334.60 | 337.35 | 0.00 | - | 2 | 3 | 38.70% |
| NVDA241115P01270000 | 2024-03-15 2:43PM EDT | 2024-11-15 | 416.60 | 402.90 | 413.65 | 0.00 | - | 8 | 8 | 66.53% |
| NVDA241220P01270000 | 2024-03-11 11:28AM EDT | 2024-12-20 | 433.55 | 415.00 | 425.75 | 0.00 | - | 3 | 12 | 65.43% |
| NVDA250117P01270000 | 2024-03-08 1:26PM EDT | 2025-01-17 | 418.80 | 409.75 | 415.85 | 0.00 | - | 2 | 1 | 59.04% |
| NVDA250221P01270000 | 2024-05-07 11:53AM EDT | 2025-02-21 | 392.22 | 353.55 | 363.55 | 0.00 | - | 2 | 1 | 38.19% |
| NVDA250620P01270000 | 2024-03-20 12:51PM EDT | 2025-06-20 | 433.40 | 510.55 | 527.50 | 0.00 | - | 2 | 13 | 73.76% |
| NVDA251219P01270000 | 2024-03-07 1:11PM EDT | 2025-12-19 | 426.15 | 440.20 | 450.30 | 0.00 | - | 10 | 197 | 46.69% |
| NVDA260116P01270000 | 2024-05-13 2:19PM EDT | 2026-01-16 | 428.95 | 393.35 | 405.40 | 0.00 | - | 3 | 116 | 35.97% |
| NVDA260618P01270000 | 2024-05-15 9:32AM EDT | 2026-06-18 | 428.51 | 409.80 | 423.00 | -3.25 | -0.75% | 4 | 0 | 35.62% |
| NVDA261218P01270000 | 2024-05-15 9:32AM EDT | 2026-12-18 | 443.51 | 426.90 | 439.40 | -6.83 | -1.52% | 4 | 67 | 34.82% |
© 2024 Yahoo. Todos los derechos reservados.