Mercados españoles cerrados
S&P 500
5.298,74 +52,06 (+0,99%) Nasdaq
16.719,53 +208,35 (+1,26%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0877 +0,0055 (+0,51%) Petróleo Brent
82,78 +0,40 (+0,49%) Bitcoin EUR
60.156,54 +3.821,81 (+6,78%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:36PM EDT. Mercado abierto.
Precio de ejercicio:1340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01340000 | 2024-05-15 12:16PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 191 | 1,453 | 107.81% |
| NVDA240524C01340000 | 2024-05-15 2:06PM EDT | 2024-05-24 | 0.38 | 0.34 | 0.47 | +0.01 | +2.70% | 34 | 163 | 86.82% |
| NVDA240531C01340000 | 2024-05-15 2:08PM EDT | 2024-05-31 | 0.67 | 0.64 | 0.74 | +0.03 | +4.69% | 8 | 34 | 71.22% |
| NVDA240607C01340000 | 2024-05-15 11:04AM EDT | 2024-06-07 | 1.20 | 1.10 | 1.24 | +0.30 | +33.33% | 8 | 16 | 64.49% |
| NVDA240614C01340000 | 2024-05-15 9:55AM EDT | 2024-06-14 | 1.83 | 1.76 | 2.01 | +0.46 | +33.58% | 7 | 12 | 61.06% |
| NVDA240621C01340000 | 2024-05-15 2:00PM EDT | 2024-06-21 | 2.30 | 2.35 | 2.48 | +0.48 | +26.37% | 11 | 365 | 57.47% |
| NVDA240628C01340000 | 2024-05-13 1:32PM EDT | 2024-06-28 | 1.67 | 2.34 | 3.55 | 0.00 | - | 1 | 1 | 54.68% |
| NVDA240719C01340000 | 2024-05-15 10:26AM EDT | 2024-07-19 | 5.25 | 5.55 | 5.70 | +0.85 | +19.32% | 10 | 169 | 51.17% |
| NVDA240816C01340000 | 2024-05-15 12:02PM EDT | 2024-08-16 | 10.20 | 10.30 | 10.60 | +1.85 | +22.16% | 1 | 134 | 49.53% |
| NVDA240920C01340000 | 2024-05-15 9:46AM EDT | 2024-09-20 | 18.90 | 20.70 | 21.05 | +2.90 | +18.12% | 2 | 160 | 50.90% |
| NVDA241018C01340000 | 2024-05-15 1:21PM EDT | 2024-10-18 | 25.95 | 26.85 | 27.15 | +2.95 | +12.83% | 3 | 108 | 50.02% |
| NVDA241115C01340000 | 2024-05-15 9:58AM EDT | 2024-11-15 | 31.07 | 34.05 | 35.00 | +2.53 | +8.86% | 10 | 93 | 50.10% |
| NVDA241220C01340000 | 2024-05-14 9:45AM EDT | 2024-12-20 | 35.60 | 45.30 | 45.85 | 0.00 | - | 3 | 104 | 50.90% |
| NVDA250117C01340000 | 2024-05-15 1:37PM EDT | 2025-01-17 | 51.60 | 51.50 | 52.00 | +9.24 | +21.81% | 3 | 202 | 50.41% |
| NVDA250221C01340000 | 2024-05-14 12:13PM EDT | 2025-02-21 | 52.35 | 61.65 | 62.45 | 0.00 | - | 4 | 13 | 50.88% |
| NVDA250321C01340000 | 2024-05-02 1:27PM EDT | 2025-03-21 | 67.45 | 69.25 | 70.10 | +17.15 | +34.10% | 1 | 126 | 51.06% |
| NVDA250620C01340000 | 2024-05-13 3:21PM EDT | 2025-06-20 | 79.23 | 92.75 | 93.85 | 0.00 | - | 1 | 137 | 51.48% |
| NVDA251219C01340000 | 2024-05-15 11:54AM EDT | 2025-12-19 | 136.26 | 136.35 | 137.85 | +18.96 | +16.16% | 2 | 45 | 52.27% |
| NVDA260116C01340000 | 2024-05-09 2:38PM EDT | 2026-01-16 | 121.79 | 142.00 | 143.25 | 0.00 | - | 2 | 79 | 52.22% |
| NVDA260618C01340000 | 2024-05-15 12:30PM EDT | 2026-06-18 | 175.75 | 174.45 | 175.95 | +19.99 | +12.83% | 4 | 25 | 52.72% |
| NVDA261218C01340000 | 2024-05-09 3:47PM EDT | 2026-12-18 | 180.65 | 208.35 | 211.30 | 0.00 | - | 7 | 66 | 53.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01340000 | 2024-03-27 2:09PM EDT | 2024-05-17 | 438.37 | 457.20 | 472.00 | 0.00 | - | 48 | 0 | 520.98% |
| NVDA240524P01340000 | 2024-05-15 12:44PM EDT | 2024-05-24 | 396.00 | 386.40 | 400.30 | -31.04 | -7.27% | 85 | 0 | 131.79% |
| NVDA240614P01340000 | 2024-05-13 2:44PM EDT | 2024-06-14 | 438.05 | 390.00 | 395.95 | 0.00 | - | 2 | 0 | 57.98% |
| NVDA240621P01340000 | 2024-05-15 12:32PM EDT | 2024-06-21 | 394.15 | 392.10 | 394.25 | -42.16 | -9.66% | 3 | 0 | 0.00% |
| NVDA240719P01340000 | 2024-05-15 10:05AM EDT | 2024-07-19 | 410.97 | 392.30 | 395.45 | -21.22 | -4.91% | 2 | 2 | 37.26% |
| NVDA240816P01340000 | 2024-04-30 12:15PM EDT | 2024-08-16 | 466.20 | 393.30 | 397.10 | 0.00 | - | 2 | 0 | 36.82% |
| NVDA240920P01340000 | 2024-04-23 9:46AM EDT | 2024-09-20 | 527.04 | 398.30 | 401.60 | 0.00 | - | 2 | 0 | 38.41% |
| NVDA241018P01340000 | 2024-05-06 9:48AM EDT | 2024-10-18 | 442.70 | 400.70 | 404.00 | 0.00 | - | 2 | 154 | 37.26% |
| NVDA241115P01340000 | 2024-03-27 12:20PM EDT | 2024-11-15 | 459.14 | 465.35 | 480.35 | 0.00 | - | 2 | 1 | 69.81% |
| NVDA241220P01340000 | 2024-05-09 12:41PM EDT | 2024-12-20 | 460.55 | 408.50 | 412.25 | 0.00 | - | 2 | 31 | 37.14% |
| NVDA250117P01340000 | 2024-03-21 11:52AM EDT | 2025-01-17 | 452.12 | 575.20 | 583.25 | 0.00 | - | 2 | 30 | 95.66% |
| NVDA250221P01340000 | 2024-03-07 2:23PM EDT | 2025-02-21 | 456.00 | 473.00 | 482.75 | 0.00 | - | - | 26 | 58.12% |
| NVDA250620P01340000 | 2024-04-02 11:23AM EDT | 2025-06-20 | 482.22 | 500.05 | 510.10 | 0.00 | - | 2 | 3 | 56.11% |
| NVDA251219P01340000 | 2024-05-08 12:24PM EDT | 2025-12-19 | 488.70 | 446.55 | 455.40 | 0.00 | - | 8 | 3 | 35.16% |
| NVDA260116P01340000 | 2024-03-08 12:17PM EDT | 2026-01-16 | 495.54 | 498.80 | 514.00 | 0.00 | - | 2 | 2 | 47.39% |
| NVDA260618P01340000 | 2024-05-02 10:01AM EDT | 2026-06-18 | 544.27 | 462.20 | 477.20 | 0.00 | - | 1 | 144 | 35.24% |
| NVDA261218P01340000 | 2024-04-02 9:45AM EDT | 2026-12-18 | 539.90 | 536.00 | 556.00 | 0.00 | - | 1 | 3 | 45.13% |
© 2024 Yahoo. Todos los derechos reservados.