Mercados españoles cerrados
S&P 500
5.303,11 +56,43 (+1,08%) Nasdaq
16.740,30 +229,12 (+1,39%) 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
60.670,32 +4.125,14 (+7,30%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:28PM EDT. Mercado abierto.
Precio de ejercicio:1420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01420000 | 2024-05-07 9:35AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 109 | 583 | 125.00% |
| NVDA240621C01420000 | 2024-05-15 2:22PM EDT | 2024-06-21 | 1.37 | 1.29 | 1.33 | +0.44 | +47.31% | 6 | 441 | 59.14% |
| NVDA240719C01420000 | 2024-05-15 1:50PM EDT | 2024-07-19 | 3.31 | 3.35 | 3.50 | +0.76 | +29.80% | 9 | 99 | 52.33% |
| NVDA240816C01420000 | 2024-05-15 10:42AM EDT | 2024-08-16 | 6.52 | 6.55 | 6.85 | +1.15 | +21.42% | 1 | 129 | 50.14% |
| NVDA240920C01420000 | 2024-05-15 11:24AM EDT | 2024-09-20 | 14.40 | 14.40 | 14.65 | +0.49 | +3.52% | 2 | 190 | 50.98% |
| NVDA241018C01420000 | 2024-05-15 11:37AM EDT | 2024-10-18 | 19.55 | 19.15 | 19.55 | +0.94 | +5.05% | 1 | 93 | 50.06% |
| NVDA241115C01420000 | 2024-05-15 10:24AM EDT | 2024-11-15 | 24.55 | 25.50 | 26.05 | +3.77 | +18.14% | 6 | 44 | 50.01% |
| NVDA241220C01420000 | 2024-05-15 12:57PM EDT | 2024-12-20 | 35.35 | 34.80 | 35.35 | +3.55 | +11.16% | 1 | 148 | 50.61% |
| NVDA250117C01420000 | 2024-05-15 2:43PM EDT | 2025-01-17 | 41.00 | 40.55 | 41.00 | -1.00 | -2.38% | 11 | 141 | 50.21% |
| NVDA250221C01420000 | 2024-04-17 10:10AM EDT | 2025-02-21 | 40.84 | 49.20 | 50.25 | 0.00 | - | 2 | 47 | 50.52% |
| NVDA250321C01420000 | 2024-05-14 3:01PM EDT | 2025-03-21 | 50.00 | 56.50 | 57.30 | 0.00 | - | 1 | 31 | 50.76% |
| NVDA250620C01420000 | 2024-05-09 11:44AM EDT | 2025-06-20 | 67.00 | 78.10 | 78.85 | 0.00 | - | 1 | 29 | 51.02% |
| NVDA251219C01420000 | 2024-05-14 1:56PM EDT | 2025-12-19 | 107.20 | 119.90 | 121.15 | 0.00 | - | 4 | 21 | 51.84% |
| NVDA260116C01420000 | 2024-05-14 1:56PM EDT | 2026-01-16 | 112.25 | 125.55 | 126.60 | 0.00 | - | 2 | 28 | 51.82% |
| NVDA260618C01420000 | 2024-05-15 2:53PM EDT | 2026-06-18 | 158.40 | 156.95 | 158.55 | +12.90 | +8.87% | 80 | 179 | 52.28% |
| NVDA261218C01420000 | 2024-04-24 12:54PM EDT | 2026-12-18 | 128.23 | 190.60 | 193.00 | 0.00 | - | 2 | 98 | 52.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01420000 | 2024-03-21 2:16PM EDT | 2024-05-17 | 505.93 | 650.20 | 665.20 | 0.00 | - | 12 | 0 | 910.47% |
| NVDA240621P01420000 | 2024-05-13 9:54AM EDT | 2024-06-21 | 526.32 | 471.70 | 478.90 | 0.00 | - | 4 | 0 | 56.74% |
| NVDA240719P01420000 | 2024-05-13 1:31PM EDT | 2024-07-19 | 518.30 | 472.90 | 477.70 | 0.00 | - | 84 | 0 | 52.23% |
| NVDA240816P01420000 | 2024-05-07 3:48PM EDT | 2024-08-16 | 515.40 | 473.55 | 476.60 | 0.00 | - | 5 | 0 | 40.97% |
| NVDA240920P01420000 | 2024-04-22 3:21PM EDT | 2024-09-20 | 627.35 | 476.05 | 479.95 | 0.00 | - | 860 | 0 | 41.15% |
| NVDA241018P01420000 | 2024-04-19 3:22PM EDT | 2024-10-18 | 649.25 | 477.35 | 480.90 | 0.00 | - | 108 | 0 | 38.52% |
| NVDA241115P01420000 | 2024-03-19 9:39AM EDT | 2024-11-15 | 574.75 | 572.05 | 579.40 | 0.00 | - | 2 | 31 | 84.61% |
| NVDA241220P01420000 | 2024-03-12 11:48AM EDT | 2024-12-20 | 538.17 | 536.70 | 541.00 | 0.00 | - | - | 1 | 63.51% |
| NVDA250117P01420000 | 2024-05-15 11:31AM EDT | 2025-01-17 | 489.93 | 484.50 | 488.90 | -39.12 | -7.39% | 1 | 12 | 36.85% |
| NVDA250321P01420000 | 2024-05-08 11:02AM EDT | 2025-03-21 | 526.95 | 487.05 | 495.65 | 0.00 | - | 18 | 22 | 36.51% |
| NVDA250620P01420000 | 2024-02-14 11:48AM EDT | 2025-06-20 | 684.80 | 566.80 | 586.00 | 0.00 | - | 2 | 0 | 57.60% |
| NVDA251219P01420000 | 2024-02-13 4:27PM EDT | 2025-12-19 | 707.20 | 574.50 | 592.00 | 0.00 | - | - | 0 | 51.26% |
| NVDA260116P01420000 | 2024-03-14 2:12PM EDT | 2026-01-16 | 579.35 | 562.55 | 579.95 | 0.00 | - | 1 | 5 | 47.47% |
| NVDA261218P01420000 | 2024-05-09 10:36AM EDT | 2026-12-18 | 585.00 | 538.35 | 553.45 | 0.00 | - | 1 | 23 | 33.40% |
© 2024 Yahoo. Todos los derechos reservados.