Mercados españoles cerrados
S&P 500
5.302,65 +55,97 (+1,07%) Nasdaq
16.738,27 +227,09 (+1,38%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0885 +0,0064 (+0,59%) Petróleo Brent
82,87 +0,49 (+0,59%) Bitcoin EUR
60.349,62 +3.901,16 (+6,91%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:16PM EDT. Mercado abierto.
Precio de ejercicio:1730.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01730000 | 2024-04-04 2:45PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.10 | 0.00 | - | 3 | 45 | 210.16% |
| NVDA240621C01730000 | 2024-05-09 2:34PM EDT | 2024-06-21 | 0.29 | 0.16 | 0.28 | 0.00 | - | 10 | 163 | 67.29% |
| NVDA240719C01730000 | 2024-05-13 10:58AM EDT | 2024-07-19 | 0.50 | 0.67 | 0.80 | 0.00 | - | 11 | 20 | 58.06% |
| NVDA240816C01730000 | 2024-05-10 9:33AM EDT | 2024-08-16 | 1.85 | 1.62 | 1.78 | 0.00 | - | 1 | 91 | 54.14% |
| NVDA240920C01730000 | 2024-04-29 1:13PM EDT | 2024-09-20 | 4.90 | 4.40 | 4.80 | 0.00 | - | 2 | 22 | 53.82% |
| NVDA241018C01730000 | 2024-04-19 11:09AM EDT | 2024-10-18 | 5.25 | 6.55 | 6.75 | 0.00 | - | 8 | 14 | 52.08% |
| NVDA241115C01730000 | 2024-05-06 12:46PM EDT | 2024-11-15 | 11.03 | 9.35 | 9.90 | 0.00 | - | 1 | 5 | 51.55% |
| NVDA241220C01730000 | 2024-05-14 1:17PM EDT | 2024-12-20 | 11.77 | 14.30 | 14.80 | 0.00 | - | 2 | 25 | 51.65% |
| NVDA250117C01730000 | 2024-04-23 11:25AM EDT | 2025-01-17 | 10.44 | 17.50 | 17.90 | 0.00 | - | 1 | 13 | 50.91% |
| NVDA250221C01730000 | 2024-05-15 12:24PM EDT | 2025-02-21 | 23.25 | 22.90 | 23.65 | +1.59 | +7.34% | 2 | 23 | 51.01% |
| NVDA250321C01730000 | 2024-05-06 3:11PM EDT | 2025-03-21 | 28.60 | 27.50 | 28.00 | 0.00 | - | 6 | 46 | 50.97% |
| NVDA250620C01730000 | 2024-04-09 1:38PM EDT | 2025-06-20 | 30.94 | 34.65 | 35.45 | 0.00 | - | 2 | 4 | 48.03% |
| NVDA251219C01730000 | 2024-05-01 12:57PM EDT | 2025-12-19 | 51.01 | 76.00 | 76.80 | 0.00 | - | 1 | 71 | 51.38% |
| NVDA260116C01730000 | 2024-05-15 10:54AM EDT | 2026-01-16 | 79.00 | 80.40 | 81.30 | +5.10 | +6.90% | 4 | 18 | 51.27% |
| NVDA260618C01730000 | 2024-04-22 11:06AM EDT | 2026-06-18 | 60.23 | 108.50 | 109.50 | 0.00 | - | 2 | 14 | 51.72% |
| NVDA261218C01730000 | 2024-04-19 12:36PM EDT | 2026-12-18 | 91.50 | 138.50 | 141.55 | 0.00 | - | 1 | 8 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01730000 | 2024-03-13 11:31AM EDT | 2024-05-17 | 840.20 | 837.85 | 842.30 | 0.00 | - | - | 0 | 638.57% |
| NVDA240621P01730000 | 2024-03-13 1:52PM EDT | 2024-06-21 | 829.15 | 845.55 | 855.25 | 0.00 | - | 5 | 0 | 190.40% |
| NVDA240719P01730000 | 2024-03-14 9:48AM EDT | 2024-07-19 | 845.60 | 845.60 | 855.25 | 0.00 | - | 2 | 0 | 144.50% |
| NVDA240816P01730000 | 2024-03-11 9:49AM EDT | 2024-08-16 | 866.80 | 858.30 | 863.25 | 0.00 | - | 2 | 0 | 127.74% |
| NVDA240920P01730000 | 2024-03-11 2:57PM EDT | 2024-09-20 | 865.50 | 857.30 | 862.25 | 0.00 | - | 1 | 0 | 108.51% |
| NVDA241018P01730000 | 2024-03-11 1:27PM EDT | 2024-10-18 | 864.35 | 854.80 | 868.80 | 0.00 | - | 2 | 0 | 99.35% |
| NVDA241115P01730000 | 2024-03-11 2:12PM EDT | 2024-11-15 | 869.80 | 854.80 | 869.65 | 0.00 | - | 5 | 0 | 91.72% |
| NVDA241220P01730000 | 2024-03-11 2:10PM EDT | 2024-12-20 | 869.75 | 852.30 | 868.15 | 0.00 | - | 5 | 0 | 83.29% |
| NVDA250117P01730000 | 2024-03-11 1:48PM EDT | 2025-01-17 | 873.30 | 851.45 | 868.30 | 0.00 | - | 4 | 0 | 78.32% |
| NVDA250221P01730000 | 2024-03-08 3:21PM EDT | 2025-02-21 | 850.46 | 840.00 | 858.75 | 0.00 | - | 2 | 0 | 69.42% |
| NVDA250620P01730000 | 2024-03-18 2:16PM EDT | 2025-06-20 | 854.83 | 880.00 | 898.00 | 0.00 | - | - | 0 | 70.02% |
| NVDA260618P01730000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 839.50 | 848.00 | 866.00 | 0.00 | - | 1 | 1 | 45.98% |
© 2024 Yahoo. Todos los derechos reservados.