Mercados españoles cerrados
S&P 500
5.298,99 +52,31 (+1,00%) Nasdaq
16.718,58 +207,40 (+1,26%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0879 +0,0058 (+0,53%) Petróleo Brent
82,75 +0,37 (+0,45%) Bitcoin EUR
60.123,50 +3.857,91 (+6,86%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:34PM EDT. Mercado abierto.
Precio de ejercicio:1540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01540000 | 2024-05-08 3:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 242 | 146.88% |
| NVDA240621C01540000 | 2024-05-15 12:56PM EDT | 2024-06-21 | 0.65 | 0.58 | 0.69 | -0.02 | -2.99% | 1 | 126 | 62.65% |
| NVDA240719C01540000 | 2024-05-15 11:17AM EDT | 2024-07-19 | 1.82 | 1.73 | 1.84 | +0.53 | +41.09% | 9 | 130 | 54.54% |
| NVDA240816C01540000 | 2024-05-15 9:30AM EDT | 2024-08-16 | 3.40 | 3.70 | 4.00 | +0.74 | +27.82% | 4 | 70 | 51.67% |
| NVDA240920C01540000 | 2024-05-15 12:33PM EDT | 2024-09-20 | 9.10 | 9.00 | 9.35 | +0.30 | +3.41% | 2 | 92 | 52.15% |
| NVDA241018C01540000 | 2024-05-14 3:14PM EDT | 2024-10-18 | 10.45 | 12.40 | 12.75 | 0.00 | - | 8 | 104 | 50.72% |
| NVDA241115C01540000 | 2024-05-09 9:49AM EDT | 2024-11-15 | 16.70 | 17.05 | 17.50 | +2.36 | +16.46% | 1 | 419 | 50.49% |
| NVDA241220C01540000 | 2024-05-15 12:56PM EDT | 2024-12-20 | 24.60 | 24.55 | 24.95 | +5.85 | +31.20% | 38 | 44 | 50.99% |
| NVDA250117C01540000 | 2024-05-15 1:07PM EDT | 2025-01-17 | 28.70 | 29.05 | 29.40 | +10.20 | +55.14% | 3 | 16 | 50.40% |
| NVDA250221C01540000 | 2024-04-22 1:50PM EDT | 2025-02-21 | 18.35 | 36.45 | 37.20 | 0.00 | - | 2 | 21 | 50.66% |
| NVDA250321C01540000 | 2024-04-24 9:37AM EDT | 2025-03-21 | 26.90 | 42.75 | 43.20 | 0.00 | - | 1 | 19 | 50.83% |
| NVDA250620C01540000 | 2024-05-15 1:19PM EDT | 2025-06-20 | 60.35 | 61.95 | 62.55 | +7.75 | +14.73% | 5 | 47 | 51.03% |
| NVDA251219C01540000 | 2024-05-15 9:50AM EDT | 2025-12-19 | 92.78 | 100.15 | 101.50 | +7.88 | +9.28% | 7 | 123 | 51.63% |
| NVDA260116C01540000 | 2024-05-14 2:16PM EDT | 2026-01-16 | 96.00 | 105.10 | 106.75 | 0.00 | - | 4 | 81 | 51.57% |
| NVDA260618C01540000 | 2024-05-15 1:26PM EDT | 2026-06-18 | 135.70 | 136.05 | 137.50 | +13.95 | +11.46% | 11 | 20 | 52.10% |
| NVDA261218C01540000 | 2024-05-15 11:58AM EDT | 2026-12-18 | 168.30 | 168.35 | 171.05 | +40.49 | +31.68% | 2 | 99 | 52.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01540000 | 2024-03-22 12:10PM EDT | 2024-05-17 | 593.61 | 770.65 | 785.65 | 0.00 | - | 20 | 0 | 971.84% |
| NVDA240621P01540000 | 2024-04-01 3:41PM EDT | 2024-06-21 | 642.42 | 700.00 | 715.45 | 0.00 | - | 10 | 0 | 213.49% |
| NVDA240719P01540000 | 2024-05-06 3:26PM EDT | 2024-07-19 | 619.85 | 590.40 | 595.30 | 0.00 | - | 2 | 0 | 49.39% |
| NVDA240816P01540000 | 2024-04-16 1:03PM EDT | 2024-08-16 | 665.99 | 590.95 | 594.95 | 0.00 | - | 2 | 0 | 38.97% |
| NVDA240920P01540000 | 2024-04-16 12:57PM EDT | 2024-09-20 | 667.23 | 590.70 | 595.35 | 0.00 | - | - | 0 | 35.72% |
| NVDA241018P01540000 | 2024-03-19 9:37AM EDT | 2024-10-18 | 680.36 | 690.30 | 695.15 | 0.00 | - | 10 | 0 | 98.49% |
| NVDA241115P01540000 | 2024-03-25 12:58PM EDT | 2024-11-15 | 600.61 | 735.35 | 749.40 | 0.00 | - | 2 | 0 | 110.26% |
| NVDA241220P01540000 | 2024-05-03 10:00AM EDT | 2024-12-20 | 656.40 | 593.30 | 598.60 | 0.00 | - | 1 | 1 | 34.33% |
| NVDA250117P01540000 | 2024-05-13 1:47PM EDT | 2025-01-17 | 637.83 | 594.05 | 598.95 | 0.00 | - | 2 | 0 | 32.82% |
| NVDA250221P01540000 | 2024-03-13 11:12AM EDT | 2025-02-21 | 661.90 | 656.05 | 666.55 | 0.00 | - | 52 | 28 | 62.54% |
| NVDA250321P01540000 | 2024-03-07 1:41PM EDT | 2025-03-21 | 638.10 | 658.25 | 670.10 | 0.00 | - | - | 7 | 60.65% |
| NVDA250620P01540000 | 2024-03-07 11:25AM EDT | 2025-06-20 | 641.85 | 662.60 | 677.90 | 0.00 | - | - | 0 | 55.17% |
| NVDA251219P01540000 | 2024-05-08 11:10AM EDT | 2025-12-19 | 657.55 | 610.30 | 626.75 | 0.00 | - | - | 2 | 33.92% |
| NVDA260116P01540000 | 2024-03-15 10:50AM EDT | 2026-01-16 | 678.45 | 668.40 | 684.00 | 0.00 | - | 31 | 112 | 47.94% |
| NVDA260618P01540000 | 2024-03-13 11:43AM EDT | 2026-06-18 | 690.90 | 672.05 | 692.00 | 0.00 | - | - | 2 | 44.52% |
| NVDA261218P01540000 | 2024-03-06 1:35PM EDT | 2026-12-18 | 677.55 | 684.00 | 702.00 | 0.00 | - | 2 | 1 | 41.79% |
© 2024 Yahoo. Todos los derechos reservados.