Mercados españoles cerrados
S&P 500
5.302,41 +55,73 (+1,06%) Nasdaq
16.739,94 +228,76 (+1,39%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,90 +0,52 (+0,63%) Bitcoin EUR
60.619,25 +4.006,66 (+7,08%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:32PM EDT. Mercado abierto.
Precio de ejercicio:1640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01640000 | 2024-05-08 2:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,386 | 162.50% |
| NVDA240621C01640000 | 2024-05-15 11:26AM EDT | 2024-06-21 | 0.30 | 0.30 | 0.40 | +0.03 | +11.11% | 3 | 870 | 64.80% |
| NVDA240719C01640000 | 2024-05-14 3:44PM EDT | 2024-07-19 | 0.90 | 1.04 | 1.15 | 0.00 | - | 1 | 352 | 56.20% |
| NVDA240816C01640000 | 2024-05-14 2:58PM EDT | 2024-08-16 | 1.97 | 2.36 | 2.51 | -0.03 | -1.50% | 1 | 370 | 52.68% |
| NVDA240920C01640000 | 2024-05-07 3:51PM EDT | 2024-09-20 | 6.61 | 6.15 | 6.35 | 0.00 | - | 2 | 782 | 52.73% |
| NVDA241115C01640000 | 2024-05-08 11:54AM EDT | 2024-11-15 | 11.65 | 12.10 | 12.65 | 0.00 | - | 1 | 482 | 50.65% |
| NVDA241220C01640000 | 2024-05-15 9:40AM EDT | 2024-12-20 | 16.40 | 18.10 | 18.55 | +2.45 | +17.56% | 10 | 258 | 50.95% |
| NVDA250117C01640000 | 2024-05-15 11:45AM EDT | 2025-01-17 | 22.12 | 21.85 | 22.25 | +3.97 | +21.87% | 66 | 809 | 50.31% |
| NVDA250221C01640000 | 2024-05-10 2:50PM EDT | 2025-02-21 | 23.70 | 28.10 | 28.80 | 0.00 | - | 2 | 243 | 50.48% |
| NVDA250321C01640000 | 2024-05-15 11:46AM EDT | 2025-03-21 | 33.50 | 33.40 | 33.95 | +5.00 | +17.54% | 3 | 138 | 50.57% |
| NVDA250620C01640000 | 2024-05-15 2:23PM EDT | 2025-06-20 | 50.85 | 50.50 | 50.85 | +6.27 | +14.06% | 2 | 830 | 50.64% |
| NVDA251219C01640000 | 2024-05-07 10:48AM EDT | 2025-12-19 | 77.41 | 85.85 | 86.90 | 0.00 | - | 1 | 163 | 51.18% |
| NVDA260116C01640000 | 2024-05-13 2:40PM EDT | 2026-01-16 | 79.50 | 90.65 | 91.70 | 0.00 | - | 3 | 392 | 51.12% |
| NVDA260618C01640000 | 2024-05-15 11:27AM EDT | 2026-06-18 | 119.00 | 119.90 | 121.15 | +36.36 | +44.00% | 1 | 34 | 51.60% |
| NVDA261218C01640000 | 2024-05-15 1:10PM EDT | 2026-12-18 | 152.25 | 150.95 | 153.60 | +18.25 | +13.62% | 3 | 3,922 | 51.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01640000 | 2024-03-28 9:55AM EDT | 2024-05-17 | 729.25 | 757.15 | 772.00 | 0.00 | - | 2 | 0 | 664.43% |
| NVDA240621P01640000 | 2024-03-28 2:53PM EDT | 2024-06-21 | 736.83 | 756.40 | 772.00 | 0.00 | - | 238 | 0 | 186.33% |
| NVDA240719P01640000 | 2024-03-15 11:28AM EDT | 2024-07-19 | 751.83 | 755.60 | 765.05 | 0.00 | - | 2 | 0 | 138.46% |
| NVDA240816P01640000 | 2024-03-14 12:08PM EDT | 2024-08-16 | 776.60 | 751.35 | 765.30 | 0.00 | - | 1 | 0 | 114.75% |
| NVDA240920P01640000 | 2024-05-15 10:28AM EDT | 2024-09-20 | 706.96 | 692.55 | 697.00 | -59.29 | -7.74% | 4 | 0 | 49.35% |
| NVDA241115P01640000 | 2024-03-27 12:08PM EDT | 2024-11-15 | 740.19 | 757.15 | 771.25 | 0.00 | - | 2 | 0 | 84.48% |
| NVDA241220P01640000 | 2024-03-13 1:13PM EDT | 2024-12-20 | 751.64 | 751.55 | 765.05 | 0.00 | - | 4 | 0 | 75.02% |
| NVDA250117P01640000 | 2024-05-13 1:47PM EDT | 2025-01-17 | 736.40 | 692.85 | 698.85 | 0.00 | - | 2 | 0 | 38.00% |
| NVDA250221P01640000 | 2024-04-29 12:24PM EDT | 2025-02-21 | 764.85 | 689.30 | 702.70 | 0.00 | - | 2 | 0 | 39.17% |
| NVDA250620P01640000 | 2024-03-14 9:30AM EDT | 2025-06-20 | 760.10 | 755.25 | 770.00 | 0.00 | - | 1 | 1 | 56.85% |
| NVDA251219P01640000 | 2024-05-08 11:54AM EDT | 2025-12-19 | 752.60 | 702.80 | 713.05 | 0.00 | - | 4 | 2 | 32.20% |
| NVDA260116P01640000 | 2024-05-08 11:12AM EDT | 2026-01-16 | 749.85 | 704.60 | 719.65 | 0.00 | - | - | 1 | 33.89% |
| NVDA260618P01640000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 758.20 | 766.85 | 780.45 | 0.00 | - | 12 | 12 | 45.07% |
| NVDA261218P01640000 | 2024-05-01 9:30AM EDT | 2026-12-18 | 803.79 | 720.00 | 736.35 | 0.00 | - | 2 | 23 | 31.47% |
© 2024 Yahoo. Todos los derechos reservados.