Mercados españoles cerrados en 5 hrs 28 min
IBEX 35
10.996,50 +79,00 (+0,72%) Euro Stoxx 50
4.986,69 +29,73 (+0,60%) Dólar/Euro
1,0762 -0,0012 (-0,11%) Petróleo Brent
83,29 -0,04 (-0,05%) Oro
2.322,60 -8,60 (-0,37%) Bitcoin EUR
59.603,90 -962,97 (-1,59%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:1600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01600000 | 2024-05-06 10:54AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517C01600000 | 2024-05-06 3:08PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| NVDA240524C01600000 | 2024-05-06 2:10PM EDT | 2024-05-24 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240531C01600000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| NVDA240607C01600000 | 2024-05-06 1:10PM EDT | 2024-06-07 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240614C01600000 | 2024-05-06 12:59PM EDT | 2024-06-14 | 0.77 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NVDA240621C01600000 | 2024-05-06 2:57PM EDT | 2024-06-21 | 0.93 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 25.00% |
| NVDA240719C01600000 | 2024-05-06 3:47PM EDT | 2024-07-19 | 2.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| NVDA240816C01600000 | 2024-05-06 3:48PM EDT | 2024-08-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| NVDA240920C01600000 | 2024-05-06 3:24PM EDT | 2024-09-20 | 8.77 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| NVDA241018C01600000 | 2024-05-06 1:15PM EDT | 2024-10-18 | 11.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| NVDA241115C01600000 | 2024-05-06 9:52AM EDT | 2024-11-15 | 15.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA241220C01600000 | 2024-05-06 11:26AM EDT | 2024-12-20 | 22.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| NVDA250117C01600000 | 2024-05-06 2:04PM EDT | 2025-01-17 | 25.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA250221C01600000 | 2024-05-06 3:49PM EDT | 2025-02-21 | 32.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA250321C01600000 | 2024-05-06 10:54AM EDT | 2025-03-21 | 36.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250620C01600000 | 2024-05-06 10:32AM EDT | 2025-06-20 | 52.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA251219C01600000 | 2024-05-01 3:22PM EDT | 2025-12-19 | 69.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA260116C01600000 | 2024-05-06 3:33PM EDT | 2026-01-16 | 92.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA260618C01600000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 106.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA261218C01600000 | 2024-05-06 2:44PM EDT | 2026-12-18 | 151.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01600000 | 2024-03-28 9:58AM EDT | 2024-05-17 | 693.19 | 716.45 | 732.00 | 0.00 | - | 10 | 0 | 299.31% |
| NVDA240531P01600000 | 2024-04-26 12:44PM EDT | 2024-05-31 | 727.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01600000 | 2024-04-01 12:34PM EDT | 2024-06-21 | 699.06 | 744.00 | 748.95 | 0.00 | - | 10 | 0 | 168.34% |
| NVDA240719P01600000 | 2024-04-02 11:59AM EDT | 2024-07-19 | 709.17 | 732.85 | 747.55 | 0.00 | - | 2 | 0 | 128.06% |
| NVDA240816P01600000 | 2024-03-11 2:45PM EDT | 2024-08-16 | 737.60 | 723.35 | 738.80 | 0.00 | - | 2 | 0 | 103.06% |
| NVDA240920P01600000 | 2024-04-16 1:02PM EDT | 2024-09-20 | 726.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01600000 | 2024-04-30 10:31AM EDT | 2024-10-18 | 723.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01600000 | 2024-04-03 11:46AM EDT | 2024-11-15 | 699.90 | 712.10 | 716.95 | 0.00 | - | 2 | 0 | 66.28% |
| NVDA241220P01600000 | 2024-05-01 3:18PM EDT | 2024-12-20 | 747.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250117P01600000 | 2024-05-02 9:40AM EDT | 2025-01-17 | 751.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01600000 | 2024-03-11 2:49PM EDT | 2025-02-21 | 738.25 | 723.95 | 736.60 | 0.00 | - | 32 | 10 | 60.73% |
| NVDA250321P01600000 | 2024-05-06 11:53AM EDT | 2025-03-21 | 686.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01600000 | 2024-03-19 11:27AM EDT | 2025-06-20 | 741.68 | 749.55 | 764.00 | 0.00 | - | 2 | 10 | 59.58% |
| NVDA251219P01600000 | 2024-04-16 12:49PM EDT | 2025-12-19 | 736.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01600000 | 2024-04-26 2:03PM EDT | 2026-01-16 | 740.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260618P01600000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 769.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P01600000 | 2024-05-01 3:56PM EDT | 2026-12-18 | 788.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.