Mercados españoles cerrados
S&P 500
5.304,22 +57,54 (+1,10%) Nasdaq
16.746,34 +235,16 (+1,42%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,91 +0,53 (+0,64%) Bitcoin EUR
60.467,39 +3.982,41 (+7,05%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:22PM EDT. Mercado abierto.
Precio de ejercicio:1380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01380000 | 2024-05-15 12:20PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 1,551 | 115.63% |
| NVDA240524C01380000 | 2024-05-15 2:59PM EDT | 2024-05-24 | 0.28 | 0.19 | 0.33 | +0.02 | +7.69% | 64 | 76 | 88.67% |
| NVDA240531C01380000 | 2024-05-15 2:57PM EDT | 2024-05-31 | 0.51 | 0.44 | 0.57 | +0.06 | +13.33% | 15 | 66 | 73.44% |
| NVDA240607C01380000 | 2024-05-15 12:17PM EDT | 2024-06-07 | 1.00 | 0.81 | 0.91 | +0.38 | +61.29% | 1 | 6 | 66.19% |
| NVDA240614C01380000 | 2024-05-14 2:43PM EDT | 2024-06-14 | 1.18 | 1.28 | 1.54 | 0.00 | - | 2 | 4 | 62.48% |
| NVDA240621C01380000 | 2024-05-15 1:24PM EDT | 2024-06-21 | 1.66 | 1.72 | 1.82 | +0.38 | +29.69% | 27 | 1,050 | 58.41% |
| NVDA240719C01380000 | 2024-05-15 2:50PM EDT | 2024-07-19 | 4.35 | 4.30 | 4.40 | +1.39 | +46.96% | 210 | 627 | 51.79% |
| NVDA240816C01380000 | 2024-05-15 1:26PM EDT | 2024-08-16 | 8.05 | 8.25 | 8.50 | +1.81 | +29.01% | 5 | 132 | 49.91% |
| NVDA240920C01380000 | 2024-05-15 3:03PM EDT | 2024-09-20 | 17.40 | 17.00 | 17.45 | +5.70 | +48.72% | 7 | 457 | 50.87% |
| NVDA241018C01380000 | 2024-05-15 1:11PM EDT | 2024-10-18 | 22.60 | 22.55 | 22.95 | +5.77 | +34.28% | 1 | 117 | 50.11% |
| NVDA241115C01380000 | 2024-05-13 9:54AM EDT | 2024-11-15 | 22.69 | 29.55 | 30.05 | 0.00 | - | 2 | 153 | 50.11% |
| NVDA241220C01380000 | 2024-05-15 2:32PM EDT | 2024-12-20 | 40.05 | 39.65 | 40.25 | +6.88 | +20.74% | 1 | 85 | 50.82% |
| NVDA250117C01380000 | 2024-05-15 10:40AM EDT | 2025-01-17 | 44.32 | 45.65 | 45.90 | +5.02 | +12.77% | 20 | 346 | 50.32% |
| NVDA250221C01380000 | 2024-05-13 1:45PM EDT | 2025-02-21 | 46.30 | 55.10 | 56.00 | 0.00 | - | 12 | 90 | 50.77% |
| NVDA250321C01380000 | 2024-05-10 3:31PM EDT | 2025-03-21 | 52.13 | 62.50 | 63.05 | 0.00 | - | 1 | 21 | 50.92% |
| NVDA250620C01380000 | 2024-05-15 9:52AM EDT | 2025-06-20 | 79.45 | 85.30 | 86.20 | +4.60 | +6.15% | 2 | 191 | 51.37% |
| NVDA251219C01380000 | 2024-05-09 3:27PM EDT | 2025-12-19 | 107.99 | 127.95 | 129.20 | 0.00 | - | 1 | 39 | 52.13% |
| NVDA260116C01380000 | 2024-05-14 1:53PM EDT | 2026-01-16 | 119.50 | 133.40 | 134.60 | 0.00 | - | 2 | 190 | 52.06% |
| NVDA260618C01380000 | 2024-05-09 9:39AM EDT | 2026-06-18 | 149.25 | 165.55 | 166.90 | 0.00 | - | 2 | 20 | 52.56% |
| NVDA261218C01380000 | 2024-05-08 11:02AM EDT | 2026-12-18 | 184.50 | 199.20 | 201.80 | 0.00 | - | 18 | 253 | 52.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01380000 | 2024-04-05 9:46AM EDT | 2024-05-17 | 508.06 | 487.45 | 494.75 | 0.00 | - | 4 | 0 | 494.09% |
| NVDA240621P01380000 | 2024-05-14 2:09PM EDT | 2024-06-21 | 468.97 | 430.40 | 436.95 | 0.00 | - | 1 | 0 | 57.86% |
| NVDA240719P01380000 | 2024-05-13 10:24AM EDT | 2024-07-19 | 481.60 | 432.45 | 435.70 | 0.00 | - | 42 | 0 | 36.51% |
| NVDA240816P01380000 | 2024-05-03 10:19AM EDT | 2024-08-16 | 502.87 | 432.90 | 436.60 | 0.00 | - | 2 | 0 | 35.58% |
| NVDA240920P01380000 | 2024-05-10 1:37PM EDT | 2024-09-20 | 482.99 | 436.65 | 440.45 | 0.00 | - | 90 | 9 | 38.36% |
| NVDA241018P01380000 | 2024-05-02 12:51PM EDT | 2024-10-18 | 534.97 | 438.25 | 442.05 | 0.00 | - | 2 | 2 | 36.77% |
| NVDA241115P01380000 | 2024-04-24 10:22AM EDT | 2024-11-15 | 552.50 | 440.95 | 444.50 | 0.00 | - | 2 | 116 | 36.29% |
| NVDA241220P01380000 | 2024-04-29 1:05PM EDT | 2024-12-20 | 518.31 | 444.65 | 449.40 | 0.00 | - | 2 | 7 | 36.97% |
| NVDA250117P01380000 | 2024-04-26 11:03AM EDT | 2025-01-17 | 516.50 | 447.10 | 451.65 | 0.00 | - | 1 | 52 | 36.22% |
| NVDA250620P01380000 | 2024-04-03 9:59AM EDT | 2025-06-20 | 517.15 | 512.45 | 527.40 | 0.00 | - | 6 | 4 | 51.10% |
| NVDA251219P01380000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 573.64 | 478.60 | 492.00 | 0.00 | - | 1 | 1 | 35.69% |
| NVDA260116P01380000 | 2024-05-01 12:56PM EDT | 2026-01-16 | 582.02 | 480.90 | 493.30 | 0.00 | - | 17 | 18 | 35.19% |
| NVDA260618P01380000 | 2024-04-25 3:32PM EDT | 2026-06-18 | 583.46 | 493.35 | 505.85 | 0.00 | - | 58 | 58 | 34.17% |
| NVDA261218P01380000 | 2024-05-06 10:03AM EDT | 2026-12-18 | 540.00 | 506.55 | 523.55 | 0.00 | - | 23 | 200 | 33.96% |
© 2024 Yahoo. Todos los derechos reservados.