Mercados españoles cerrados
S&P 500
5.193,57 +12,83 (+0,25%) Nasdaq
16.379,44 +30,20 (+0,18%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0770 -0,0003 (-0,03%) Petróleo Brent
83,56 +0,23 (+0,28%) Bitcoin EUR
58.989,43 +82,43 (+0,14%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:49PM EDT. Mercado abierto.
Precio de ejercicio:1450.00
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01450000 | 2024-05-03 3:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 108 | 126.56% |
| NVDA240517C01450000 | 2024-05-07 10:44AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 151 | 490 | 82.81% |
| NVDA240524C01450000 | 2024-05-07 11:51AM EDT | 2024-05-24 | 0.42 | 0.40 | 0.51 | -0.21 | -33.33% | 26 | 213 | 83.79% |
| NVDA240531C01450000 | 2024-05-07 12:25PM EDT | 2024-05-31 | 0.71 | 0.64 | 0.75 | -0.21 | -22.83% | 22 | 60 | 74.80% |
| NVDA240607C01450000 | 2024-05-06 3:57PM EDT | 2024-06-07 | 0.89 | 0.97 | 1.19 | -0.31 | -25.83% | 1 | 12 | 70.02% |
| NVDA240614C01450000 | 2024-05-06 2:49PM EDT | 2024-06-14 | 1.60 | 1.39 | 1.63 | -0.23 | -12.57% | 2 | 16 | 66.48% |
| NVDA240621C01450000 | 2024-05-07 10:21AM EDT | 2024-06-21 | 1.33 | 1.73 | 1.83 | -0.63 | -32.14% | 38 | 383 | 62.71% |
| NVDA240719C01450000 | 2024-05-07 10:53AM EDT | 2024-07-19 | 3.49 | 3.70 | 3.85 | -0.98 | -21.92% | 5 | 397 | 55.88% |
| NVDA240816C01450000 | 2024-05-06 11:40AM EDT | 2024-08-16 | 7.80 | 6.70 | 7.05 | 0.00 | - | 3 | 97 | 53.34% |
| NVDA240920C01450000 | 2024-05-06 11:42AM EDT | 2024-09-20 | 15.20 | 13.60 | 14.00 | 0.00 | - | 8 | 140 | 53.81% |
| NVDA241115C01450000 | 2024-05-06 12:51PM EDT | 2024-11-15 | 24.75 | 23.15 | 23.60 | 0.00 | - | 2 | 134 | 52.14% |
| NVDA241220C01450000 | 2024-05-06 12:53PM EDT | 2024-12-20 | 33.20 | 31.25 | 31.90 | 0.00 | - | 1 | 71 | 52.50% |
| NVDA250221C01450000 | 2024-05-03 1:59PM EDT | 2025-02-21 | 40.17 | 43.85 | 44.65 | 0.00 | - | 2 | 234 | 51.97% |
| NVDA250321C01450000 | 2024-04-30 1:44PM EDT | 2025-03-21 | 42.75 | 49.40 | 50.50 | 0.00 | - | 1 | 37 | 51.83% |
| NVDA250620C01450000 | 2024-05-06 2:22PM EDT | 2025-06-20 | 71.98 | 69.05 | 70.10 | 0.00 | - | 5 | 76 | 51.93% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01450000 | 2024-04-01 1:49PM EDT | 2024-05-17 | 550.48 | 590.00 | 597.95 | 0.00 | - | 4 | 0 | 295.27% |
| NVDA240621P01450000 | 2024-05-07 10:03AM EDT | 2024-06-21 | 552.85 | 533.95 | 541.65 | -39.58 | -6.68% | 2 | 0 | 63.43% |
| NVDA240719P01450000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 608.57 | 536.55 | 540.65 | 0.00 | - | 50 | 0 | 52.88% |
| NVDA240816P01450000 | 2024-05-02 9:39AM EDT | 2024-08-16 | 596.22 | 535.60 | 540.65 | 0.00 | - | 2 | 0 | 49.70% |
| NVDA240920P01450000 | 2024-05-02 12:53PM EDT | 2024-09-20 | 602.80 | 537.85 | 542.45 | 0.00 | - | 8 | 0 | 45.65% |
| NVDA241115P01450000 | 2024-04-23 10:10AM EDT | 2024-11-15 | 638.75 | 540.15 | 544.80 | 0.00 | - | 2 | 0 | 41.03% |
| NVDA241220P01450000 | 2024-03-11 2:54PM EDT | 2024-12-20 | 595.44 | 580.35 | 587.50 | 0.00 | - | 14 | 26 | 60.48% |
| NVDA250221P01450000 | 2024-03-07 2:29PM EDT | 2025-02-21 | 551.70 | 572.70 | 582.75 | 0.00 | - | - | 22 | 51.01% |
| NVDA250321P01450000 | 2024-03-11 12:58PM EDT | 2025-03-21 | 593.70 | 580.75 | 592.30 | 0.00 | - | 2 | 3 | 52.13% |
| NVDA250620P01450000 | 2024-03-22 11:38AM EDT | 2025-06-20 | 550.25 | 680.00 | 698.00 | 0.00 | - | 4 | 12 | 75.12% |
© 2024 Yahoo. Todos los derechos reservados.