Mercados españoles cerrados
S&P 500
5.304,18 +57,50 (+1,10%) Nasdaq
16.744,91 +233,73 (+1,42%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,93 +0,55 (+0,67%) Bitcoin EUR
60.467,39 +3.982,41 (+7,05%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:23PM EDT. Mercado abierto.
Precio de ejercicio:1700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01700000 | 2024-05-14 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 323 | 175.00% |
| NVDA240524C01700000 | 2024-05-15 1:31PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.05 | 0.00 | - | 55 | 109 | 110.16% |
| NVDA240531C01700000 | 2024-05-15 2:42PM EDT | 2024-05-31 | 0.08 | 0.02 | 0.12 | +0.01 | +14.29% | 4 | 220 | 88.48% |
| NVDA240621C01700000 | 2024-05-15 12:56PM EDT | 2024-06-21 | 0.26 | 0.24 | 0.26 | +0.07 | +36.84% | 94 | 2,727 | 66.41% |
| NVDA240719C01700000 | 2024-05-15 2:43PM EDT | 2024-07-19 | 0.83 | 0.78 | 0.90 | +0.23 | +38.33% | 4 | 169 | 57.59% |
| NVDA240816C01700000 | 2024-05-14 2:59PM EDT | 2024-08-16 | 1.85 | 1.83 | 1.96 | +0.30 | +19.35% | 1 | 78 | 53.70% |
| NVDA240920C01700000 | 2024-05-15 1:20PM EDT | 2024-09-20 | 4.85 | 4.95 | 5.10 | +0.70 | +16.87% | 11 | 226 | 53.45% |
| NVDA241018C01700000 | 2024-05-15 11:54AM EDT | 2024-10-18 | 7.30 | 7.20 | 7.35 | +1.38 | +23.31% | 3 | 140 | 51.84% |
| NVDA241115C01700000 | 2024-05-15 10:12AM EDT | 2024-11-15 | 9.80 | 10.25 | 10.55 | +0.66 | +7.22% | 2 | 265 | 51.29% |
| NVDA241220C01700000 | 2024-05-15 11:25AM EDT | 2024-12-20 | 15.08 | 15.50 | 15.80 | +1.83 | +13.81% | 9 | 159 | 51.47% |
| NVDA250117C01700000 | 2024-05-15 1:05PM EDT | 2025-01-17 | 19.10 | 18.75 | 19.10 | +3.40 | +21.66% | 30 | 833 | 50.73% |
| NVDA250221C01700000 | 2024-05-15 2:15PM EDT | 2025-02-21 | 25.02 | 24.40 | 25.00 | +5.17 | +26.05% | 1 | 46 | 50.83% |
| NVDA250321C01700000 | 2024-05-15 12:03PM EDT | 2025-03-21 | 28.75 | 29.20 | 29.65 | +3.40 | +13.41% | 2 | 174 | 50.85% |
| NVDA250620C01700000 | 2024-05-15 10:34AM EDT | 2025-06-20 | 44.00 | 45.25 | 45.55 | +3.90 | +9.73% | 4 | 195 | 50.90% |
| NVDA251219C01700000 | 2024-05-03 9:38AM EDT | 2025-12-19 | 63.70 | 79.20 | 79.90 | 0.00 | - | 2 | 36 | 51.39% |
| NVDA260116C01700000 | 2024-05-07 2:57PM EDT | 2026-01-16 | 76.30 | 83.75 | 84.50 | 0.00 | - | 1 | 103 | 51.30% |
| NVDA260618C01700000 | 2024-05-07 12:37PM EDT | 2026-06-18 | 104.29 | 111.80 | 113.00 | 0.00 | - | 2 | 53 | 51.70% |
| NVDA261218C01700000 | 2024-05-15 2:02PM EDT | 2026-12-18 | 144.00 | 142.60 | 144.90 | +14.00 | +10.77% | 8 | 96 | 51.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01700000 | 2024-04-29 1:32PM EDT | 2024-05-17 | 822.15 | 747.05 | 760.90 | 0.00 | - | 11 | 0 | 356.23% |
| NVDA240621P01700000 | 2024-03-28 1:33PM EDT | 2024-06-21 | 794.09 | 816.40 | 832.00 | 0.00 | - | 104 | 0 | 190.86% |
| NVDA240719P01700000 | 2024-05-14 9:41AM EDT | 2024-07-19 | 801.46 | 751.00 | 756.10 | 0.00 | - | 2 | 0 | 56.68% |
| NVDA240816P01700000 | 2024-03-21 9:31AM EDT | 2024-08-16 | 781.40 | 930.40 | 945.40 | 0.00 | - | 1 | 0 | 185.71% |
| NVDA240920P01700000 | 2024-05-09 10:44AM EDT | 2024-09-20 | 810.28 | 751.55 | 756.00 | 0.00 | - | 3 | 0 | 40.06% |
| NVDA241018P01700000 | 2024-03-07 3:22PM EDT | 2024-10-18 | 777.45 | 815.90 | 828.00 | 0.00 | - | - | 0 | 92.79% |
| NVDA241115P01700000 | 2024-03-11 3:54PM EDT | 2024-11-15 | 846.65 | 824.80 | 839.65 | 0.00 | - | 20 | 0 | 90.15% |
| NVDA241220P01700000 | 2024-04-29 12:49PM EDT | 2024-12-20 | 827.73 | 751.20 | 757.00 | 0.00 | - | 4 | 0 | 34.59% |
| NVDA250117P01700000 | 2024-04-30 1:31PM EDT | 2025-01-17 | 834.41 | 750.90 | 756.90 | 0.00 | - | 2 | 0 | 32.34% |
| NVDA250221P01700000 | 2024-03-07 1:42PM EDT | 2025-02-21 | 789.90 | 812.40 | 830.00 | 0.00 | - | - | 0 | 68.85% |
| NVDA250321P01700000 | 2024-04-30 3:29PM EDT | 2025-03-21 | 831.22 | 747.55 | 762.35 | 0.00 | - | 2 | 0 | 36.66% |
| NVDA250620P01700000 | 2024-04-23 12:40PM EDT | 2025-06-20 | 881.11 | 748.30 | 765.65 | 0.00 | - | - | 0 | 34.82% |
| NVDA251219P01700000 | 2024-04-23 12:31PM EDT | 2025-12-19 | 880.14 | 757.55 | 766.75 | 0.00 | - | 4 | 0 | 29.56% |
| NVDA260116P01700000 | 2024-04-18 9:54AM EDT | 2026-01-16 | 858.93 | 758.25 | 769.00 | 0.00 | - | 2 | 0 | 30.03% |
| NVDA260618P01700000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 863.59 | 763.25 | 779.90 | 0.00 | - | 2 | 7 | 30.97% |
| NVDA261218P01700000 | 2024-05-06 2:49PM EDT | 2026-12-18 | 803.62 | 770.10 | 789.70 | 0.00 | - | 2 | 29 | 30.54% |
© 2024 Yahoo. Todos los derechos reservados.