Mercados españoles cerrados
S&P 500
5.300,26 +53,58 (+1,02%) Nasdaq
16.723,36 +212,18 (+1,29%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0879 +0,0058 (+0,53%) Petróleo Brent
82,79 +0,41 (+0,50%) Bitcoin EUR
60.128,09 +3.864,43 (+6,87%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:32PM EDT. Mercado abierto.
Precio de ejercicio:1740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01740000 | 2024-05-08 1:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 547 | 181.25% |
| NVDA240621C01740000 | 2024-05-14 2:56PM EDT | 2024-06-21 | 0.23 | 0.18 | 0.25 | 0.00 | - | 1 | 73 | 67.58% |
| NVDA240719C01740000 | 2024-05-15 1:49PM EDT | 2024-07-19 | 0.69 | 0.64 | 0.75 | -0.06 | -8.00% | 2 | 45 | 58.06% |
| NVDA240816C01740000 | 2024-05-10 11:36AM EDT | 2024-08-16 | 1.61 | 1.56 | 1.74 | 0.00 | - | 20 | 56 | 54.25% |
| NVDA240920C01740000 | 2024-05-06 3:14PM EDT | 2024-09-20 | 5.60 | 4.25 | 4.70 | 0.00 | - | 5 | 18 | 53.89% |
| NVDA241018C01740000 | 2024-04-26 2:18PM EDT | 2024-10-18 | 7.20 | 6.40 | 6.60 | 0.00 | - | 1 | 13 | 52.17% |
| NVDA241115C01740000 | 2024-05-15 11:54AM EDT | 2024-11-15 | 9.50 | 9.20 | 9.55 | -1.25 | -11.63% | 1 | 15 | 51.57% |
| NVDA241220C01740000 | 2024-05-03 10:39AM EDT | 2024-12-20 | 12.50 | 14.05 | 14.50 | 0.00 | - | 2 | 41 | 51.70% |
| NVDA250117C01740000 | 2024-05-14 1:46PM EDT | 2025-01-17 | 14.06 | 17.20 | 17.50 | 0.00 | - | 1 | 28 | 50.94% |
| NVDA250221C01740000 | 2024-04-17 11:34AM EDT | 2025-02-21 | 19.16 | 22.50 | 23.00 | 0.00 | - | 2 | 13 | 50.97% |
| NVDA250321C01740000 | 2024-05-15 11:14AM EDT | 2025-03-21 | 27.00 | 26.85 | 27.40 | +1.95 | +7.78% | 93 | 53 | 50.91% |
| NVDA250620C01740000 | 2024-04-18 11:25AM EDT | 2025-06-20 | 31.80 | 41.90 | 42.60 | 0.00 | - | 12 | 19 | 50.86% |
| NVDA251219C01740000 | 2024-05-01 10:13AM EDT | 2025-12-19 | 52.50 | 75.05 | 75.95 | 0.00 | - | 7 | 68 | 51.35% |
| NVDA260116C01740000 | 2024-05-07 11:27AM EDT | 2026-01-16 | 72.91 | 79.35 | 80.25 | 0.00 | - | 1 | 52 | 51.21% |
| NVDA260618C01740000 | 2024-04-19 2:56PM EDT | 2026-06-18 | 60.16 | 107.00 | 108.10 | 0.00 | - | 6 | 10 | 51.60% |
| NVDA261218C01740000 | 2024-04-19 2:38PM EDT | 2026-12-18 | 82.76 | 137.05 | 140.05 | 0.00 | - | 2 | 11 | 51.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01740000 | 2024-03-20 3:16PM EDT | 2024-05-17 | 847.90 | 970.60 | 985.10 | 0.00 | - | 4 | 0 | 1,057.53% |
| NVDA240621P01740000 | 2024-03-13 3:13PM EDT | 2024-06-21 | 834.55 | 855.55 | 865.25 | 0.00 | - | 6 | 0 | 192.15% |
| NVDA240719P01740000 | 2024-03-14 9:47AM EDT | 2024-07-19 | 855.30 | 855.60 | 865.25 | 0.00 | - | 3 | 0 | 145.83% |
| NVDA240816P01740000 | 2024-03-20 3:16PM EDT | 2024-08-16 | 846.80 | 970.40 | 985.40 | 0.00 | - | 43 | 0 | 188.97% |
| NVDA240920P01740000 | 2024-03-08 1:51PM EDT | 2024-09-20 | 855.90 | 854.00 | 867.00 | 0.00 | - | 1 | 0 | 104.37% |
| NVDA241018P01740000 | 2024-03-11 1:41PM EDT | 2024-10-18 | 882.40 | 864.80 | 878.65 | 0.00 | - | 15 | 0 | 100.16% |
| NVDA241115P01740000 | 2024-03-12 1:01PM EDT | 2024-11-15 | 847.55 | 828.85 | 841.70 | 0.00 | - | 1 | 0 | 74.49% |
| NVDA241220P01740000 | 2024-03-12 3:56PM EDT | 2024-12-20 | 829.45 | 829.00 | 839.60 | 0.00 | - | 2 | 0 | 67.82% |
| NVDA250221P01740000 | 2024-03-19 12:15PM EDT | 2025-02-21 | 869.65 | 882.75 | 901.95 | 0.00 | - | 2 | 0 | 81.81% |
| NVDA250321P01740000 | 2024-03-08 12:43PM EDT | 2025-03-21 | 837.65 | 852.30 | 870.00 | 0.00 | - | 1 | 0 | 67.48% |
| NVDA260116P01740000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 844.55 | 854.00 | 872.00 | 0.00 | - | 2 | 2 | 50.84% |
| NVDA260618P01740000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 848.45 | 858.00 | 876.00 | 0.00 | - | 2 | 2 | 46.36% |
| NVDA261218P01740000 | 2024-05-07 12:33PM EDT | 2026-12-18 | 846.43 | 806.00 | 823.90 | 0.00 | - | 1 | 80 | 30.06% |
© 2024 Yahoo. Todos los derechos reservados.