Mercados españoles cerrados
S&P 500
5.304,82 +58,14 (+1,11%) Nasdaq
16.736,60 +225,42 (+1,37%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,89 +0,51 (+0,62%) Bitcoin EUR
60.700,69 +4.065,67 (+7,18%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:52PM EDT. Mercado abierto.
Precio de ejercicio:1320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01320000 | 2024-05-15 11:45AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 53 | 1,369 | 109.38% |
| NVDA240524C01320000 | 2024-05-15 1:39PM EDT | 2024-05-24 | 0.48 | 0.40 | 0.52 | +0.04 | +9.09% | 19 | 115 | 84.91% |
| NVDA240531C01320000 | 2024-05-15 2:58PM EDT | 2024-05-31 | 0.80 | 0.83 | 0.92 | +0.02 | +2.56% | 9 | 24 | 70.85% |
| NVDA240607C01320000 | 2024-05-15 3:21PM EDT | 2024-06-07 | 1.31 | 1.41 | 1.54 | +0.21 | +19.09% | 26 | 72 | 64.39% |
| NVDA240614C01320000 | 2024-05-06 10:50AM EDT | 2024-06-14 | 2.30 | 2.12 | 2.44 | -1.30 | -36.11% | 1 | 5 | 60.82% |
| NVDA240621C01320000 | 2024-05-15 3:25PM EDT | 2024-06-21 | 2.80 | 2.88 | 3.05 | +0.67 | +31.46% | 18 | 661 | 57.53% |
| NVDA240719C01320000 | 2024-05-15 12:13PM EDT | 2024-07-19 | 6.55 | 6.60 | 6.75 | +1.55 | +31.00% | 48 | 232 | 51.36% |
| NVDA240816C01320000 | 2024-05-15 12:34PM EDT | 2024-08-16 | 11.66 | 11.85 | 12.15 | +2.44 | +26.46% | 14 | 312 | 49.71% |
| NVDA240920C01320000 | 2024-05-15 11:59AM EDT | 2024-09-20 | 22.32 | 22.85 | 23.25 | +4.20 | +23.18% | 5 | 140 | 51.01% |
| NVDA241018C01320000 | 2024-05-15 12:24PM EDT | 2024-10-18 | 29.45 | 29.35 | 29.85 | +5.90 | +25.05% | 44 | 26 | 50.20% |
| NVDA241115C01320000 | 2024-05-10 1:46PM EDT | 2024-11-15 | 29.90 | 37.20 | 37.95 | 0.00 | - | 1 | 39 | 50.34% |
| NVDA241220C01320000 | 2024-05-15 3:03PM EDT | 2024-12-20 | 48.45 | 48.70 | 49.40 | +9.65 | +24.87% | 3 | 107 | 51.15% |
| NVDA250117C01320000 | 2024-05-15 10:11AM EDT | 2025-01-17 | 51.10 | 55.10 | 55.60 | +5.95 | +13.18% | 1 | 263 | 50.63% |
| NVDA250221C01320000 | 2024-05-14 3:44PM EDT | 2025-02-21 | 56.50 | 65.45 | 66.35 | 0.00 | - | 1 | 16 | 51.09% |
| NVDA250321C01320000 | 2024-05-15 11:06AM EDT | 2025-03-21 | 71.75 | 73.20 | 74.00 | +10.35 | +16.86% | 2 | 38 | 51.24% |
| NVDA250620C01320000 | 2024-05-15 11:25AM EDT | 2025-06-20 | 95.00 | 97.20 | 98.15 | +1.60 | +1.71% | 2 | 147 | 51.67% |
| NVDA250919C01320000 | 2024-05-01 1:34PM EDT | 2025-09-19 | 80.20 | 118.25 | 122.20 | 0.00 | - | - | 0 | 52.03% |
| NVDA251219C01320000 | 2024-05-15 11:57AM EDT | 2025-12-19 | 140.00 | 141.25 | 142.65 | +12.97 | +10.21% | 10 | 48 | 52.46% |
| NVDA260116C01320000 | 2024-05-14 3:54PM EDT | 2026-01-16 | 133.75 | 146.90 | 148.20 | 0.00 | - | 7 | 64 | 52.41% |
| NVDA260618C01320000 | 2024-04-26 11:03AM EDT | 2026-06-18 | 149.92 | 179.80 | 181.25 | 0.00 | - | 1 | 17 | 52.95% |
| NVDA261218C01320000 | 2024-05-15 3:21PM EDT | 2026-12-18 | 212.65 | 213.50 | 216.35 | +20.62 | +10.74% | 1 | 119 | 53.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01320000 | 2024-04-01 3:01PM EDT | 2024-05-17 | 420.65 | 464.90 | 469.55 | 0.00 | - | 120 | 0 | 582.45% |
| NVDA240524P01320000 | 2024-05-15 1:12PM EDT | 2024-05-24 | 375.59 | 366.45 | 380.25 | -35.01 | -8.53% | 36 | 0 | 127.28% |
| NVDA240531P01320000 | 2024-05-13 2:23PM EDT | 2024-05-31 | 416.96 | 371.15 | 373.45 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621P01320000 | 2024-05-15 10:20AM EDT | 2024-06-21 | 387.45 | 371.60 | 373.45 | -28.66 | -6.89% | 3 | 0 | 0.00% |
| NVDA240719P01320000 | 2024-05-13 1:36PM EDT | 2024-07-19 | 418.60 | 372.45 | 375.25 | 0.00 | - | 222 | 111 | 34.71% |
| NVDA240816P01320000 | 2024-05-13 10:41AM EDT | 2024-08-16 | 427.83 | 374.25 | 377.30 | 0.00 | - | 4 | 1 | 36.05% |
| NVDA240920P01320000 | 2024-05-09 10:25AM EDT | 2024-09-20 | 440.00 | 379.45 | 382.20 | 0.00 | - | 1 | 445 | 37.88% |
| NVDA241018P01320000 | 2024-04-19 3:20PM EDT | 2024-10-18 | 546.93 | 382.00 | 385.30 | 0.00 | - | 6 | 5 | 37.28% |
| NVDA241115P01320000 | 2024-03-21 12:29PM EDT | 2024-11-15 | 427.60 | 554.65 | 562.65 | 0.00 | - | 2 | 3 | 109.02% |
| NVDA241220P01320000 | 2024-04-05 3:31PM EDT | 2024-12-20 | 457.15 | 442.40 | 450.40 | 0.00 | - | 2 | 2 | 60.26% |
| NVDA250117P01320000 | 2024-05-07 11:50AM EDT | 2025-01-17 | 431.10 | 393.65 | 397.15 | 0.00 | - | 2 | 25 | 36.58% |
| NVDA250221P01320000 | 2024-03-07 11:37AM EDT | 2025-02-21 | 440.06 | 455.80 | 465.25 | 0.00 | - | - | 1 | 57.82% |
| NVDA250620P01320000 | 2024-05-08 12:13PM EDT | 2025-06-20 | 455.00 | 408.05 | 423.05 | 0.00 | - | 2 | 7 | 37.69% |
| NVDA251219P01320000 | 2024-05-08 12:23PM EDT | 2025-12-19 | 471.70 | 431.10 | 440.85 | 0.00 | - | 4 | 2 | 35.70% |
| NVDA260116P01320000 | 2024-03-04 11:22AM EDT | 2026-01-16 | 499.18 | 476.25 | 488.25 | 0.00 | - | 2 | 0 | 45.35% |
| NVDA260618P01320000 | 2024-05-01 2:19PM EDT | 2026-06-18 | 535.21 | 448.95 | 461.55 | 0.00 | - | 1 | 96 | 35.40% |
| NVDA261218P01320000 | 2024-05-09 10:29AM EDT | 2026-12-18 | 509.00 | 461.75 | 479.10 | 0.00 | - | 24 | 25 | 34.88% |
© 2024 Yahoo. Todos los derechos reservados.