Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.953,14 -505,13 (-0,88%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:152.00
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00152000 | 2024-06-28 3:57PM EDT | 2024-07-05 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2,284 | 10,909 | 62.89% |
| NVDA240712C00152000 | 2024-06-28 3:51PM EDT | 2024-07-12 | 0.15 | 0.12 | 0.13 | -0.09 | -37.50% | 713 | 1,804 | 53.22% |
| NVDA240719C00152000 | 2024-06-28 3:33PM EDT | 2024-07-19 | 0.33 | 0.33 | 0.34 | -0.21 | -38.89% | 1,251 | 4,448 | 51.76% |
| NVDA240726C00152000 | 2024-06-28 3:38PM EDT | 2024-07-26 | 0.66 | 0.60 | 0.64 | -0.19 | -22.35% | 227 | 878 | 51.22% |
| NVDA240802C00152000 | 2024-06-28 3:57PM EDT | 2024-08-02 | 0.99 | 0.00 | 1.03 | -0.25 | -20.16% | 138 | 384 | 52.00% |
| NVDA240816C00152000 | 2024-06-28 3:19PM EDT | 2024-08-16 | 1.88 | 1.74 | 1.79 | -0.12 | -6.00% | 242 | 12,963 | 51.42% |
| NVDA240920C00152000 | 2024-06-28 3:44PM EDT | 2024-09-20 | 4.80 | 4.55 | 4.65 | -0.19 | -3.81% | 34 | 2,751 | 55.86% |
| NVDA241018C00152000 | 2024-06-28 1:21PM EDT | 2024-10-18 | 6.10 | 5.90 | 6.05 | -0.41 | -6.30% | 486 | 1,093 | 54.36% |
| NVDA241115C00152000 | 2024-06-28 3:34PM EDT | 2024-11-15 | 7.66 | 7.45 | 7.60 | -0.34 | -4.25% | 146 | 1,277 | 54.35% |
| NVDA241220C00152000 | 2024-06-28 3:41PM EDT | 2024-12-20 | 9.80 | 9.55 | 9.75 | -0.35 | -3.45% | 432 | 1,159 | 55.35% |
| NVDA250117C00152000 | 2024-06-28 10:46AM EDT | 2025-01-17 | 11.85 | 10.70 | 10.85 | +0.80 | +7.24% | 10 | 1,419 | 54.62% |
| NVDA250221C00152000 | 2024-06-26 3:52PM EDT | 2025-02-21 | 13.80 | 12.40 | 12.75 | 0.00 | - | 19 | 861 | 55.14% |
| NVDA250321C00152000 | 2024-06-28 3:21PM EDT | 2025-03-21 | 14.00 | 13.60 | 13.95 | 0.00 | - | 11 | 761 | 55.08% |
| NVDA250620C00152000 | 2024-06-27 3:42PM EDT | 2025-06-20 | 18.54 | 17.30 | 17.65 | +0.64 | +3.58% | 10 | 302 | 55.23% |
| NVDA250919C00152000 | 2024-06-26 10:17AM EDT | 2025-09-19 | 23.44 | 20.60 | 21.10 | 0.00 | - | 2 | 66 | 55.50% |
| NVDA251219C00152000 | 2024-06-28 1:52PM EDT | 2025-12-19 | 24.18 | 23.85 | 24.20 | -0.47 | -1.91% | 10 | 6,156 | 55.90% |
| NVDA260116C00152000 | 2024-06-28 2:47PM EDT | 2026-01-16 | 25.20 | 24.55 | 25.00 | -0.40 | -1.56% | 23 | 5,782 | 55.72% |
| NVDA260618C00152000 | 2024-06-25 12:03PM EDT | 2026-06-18 | 31.27 | 29.20 | 29.80 | 0.00 | - | 1 | 1,444 | 56.30% |
| NVDA261218C00152000 | 2024-06-27 1:25PM EDT | 2026-12-18 | 35.25 | 34.25 | 34.80 | 0.00 | - | 174 | 502 | 56.85% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00152000 | 2024-06-28 11:03AM EDT | 2024-07-05 | 26.40 | 25.85 | 29.40 | -2.45 | -8.49% | 1 | 1 | 113.53% |
| NVDA240712P00152000 | 2024-06-20 10:28AM EDT | 2024-07-12 | 16.00 | 28.00 | 29.50 | 0.00 | - | 11 | 71 | 61.72% |
| NVDA240719P00152000 | 2024-06-26 3:44PM EDT | 2024-07-19 | 27.40 | 28.15 | 29.60 | 0.00 | - | 5 | 56 | 54.10% |
| NVDA240726P00152000 | 2024-06-26 9:39AM EDT | 2024-07-26 | 27.00 | 28.20 | 29.45 | 0.00 | - | 1 | 64 | 57.54% |
| NVDA240802P00152000 | 2024-06-24 1:14PM EDT | 2024-08-02 | 33.43 | 26.20 | 30.05 | 0.00 | - | 5 | 5 | 58.91% |
| NVDA240816P00152000 | 2024-06-28 2:54PM EDT | 2024-08-16 | 28.80 | 29.25 | 29.75 | -0.30 | -1.03% | 11 | 21 | 46.80% |
| NVDA241018P00152000 | 2024-06-26 11:53AM EDT | 2024-10-18 | 32.47 | 32.10 | 32.70 | 0.00 | - | 2 | 933 | 46.77% |
| NVDA241115P00152000 | 2024-06-25 12:17PM EDT | 2024-11-15 | 32.87 | 32.45 | 34.90 | 0.00 | - | 2 | 58 | 50.39% |
| NVDA241220P00152000 | 2024-06-27 9:57AM EDT | 2024-12-20 | 34.78 | 34.05 | 35.10 | 0.00 | - | 2 | 161 | 45.74% |
| NVDA250117P00152000 | 2024-06-27 10:03AM EDT | 2025-01-17 | 35.05 | 34.70 | 36.25 | 0.00 | - | 2 | 480 | 45.95% |
| NVDA250221P00152000 | 2024-06-20 9:35AM EDT | 2025-02-21 | 27.95 | 34.75 | 37.80 | 0.00 | - | 1 | 16 | 46.66% |
| NVDA250321P00152000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 61.66 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00152000 | 2024-06-20 3:50PM EDT | 2025-06-20 | 35.70 | 32.90 | 42.90 | 0.00 | - | 5 | 7 | 48.97% |
| NVDA251219P00152000 | 2024-06-18 12:58PM EDT | 2025-12-19 | 38.18 | 43.00 | 48.00 | 0.00 | - | 7 | 7 | 48.44% |
| NVDA260116P00152000 | 2024-06-20 11:12AM EDT | 2026-01-16 | 37.95 | 39.00 | 44.25 | 0.00 | - | 53 | 390 | 41.09% |
| NVDA260618P00152000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 67.52 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00152000 | 2024-06-25 9:30AM EDT | 2026-12-18 | 52.50 | 46.85 | 50.25 | 0.00 | - | 8 | 301 | 40.34% |
© 2024 Yahoo. Todos los derechos reservados.