Mercados españoles cerrados
S&P 500
5.302,37 +55,69 (+1,06%) Nasdaq
16.740,03 +228,85 (+1,39%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,91 +0,53 (+0,64%) Bitcoin EUR
60.615,42 +4.048,98 (+7,16%)
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:1750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01750000 | 2024-05-14 2:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 412 | 181.25% |
| NVDA240524C01750000 | 2024-05-15 10:49AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.08 | -0.07 | -63.64% | 8 | 150 | 115.63% |
| NVDA240531C01750000 | 2024-05-15 2:16PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 73 | 1,220 | 87.11% |
| NVDA240621C01750000 | 2024-05-13 1:56PM EDT | 2024-06-21 | 0.22 | 0.14 | 0.21 | +0.08 | +57.14% | 3 | 626 | 66.70% |
| NVDA240719C01750000 | 2024-05-15 3:07PM EDT | 2024-07-19 | 0.74 | 0.61 | 0.73 | +0.24 | +48.00% | 27 | 381 | 58.15% |
| NVDA240816C01750000 | 2024-05-15 11:43AM EDT | 2024-08-16 | 1.59 | 1.49 | 1.61 | +0.37 | +30.33% | 2 | 431 | 54.11% |
| NVDA240920C01750000 | 2024-05-10 3:09PM EDT | 2024-09-20 | 3.80 | 4.10 | 4.45 | +0.10 | +2.70% | 1 | 336 | 53.77% |
| NVDA241018C01750000 | 2024-05-14 12:41PM EDT | 2024-10-18 | 4.95 | 6.05 | 6.45 | 0.00 | - | 6 | 54 | 52.07% |
| NVDA241115C01750000 | 2024-05-09 9:55AM EDT | 2024-11-15 | 7.90 | 8.85 | 9.15 | 0.00 | - | 1 | 55 | 51.41% |
| NVDA241220C01750000 | 2024-05-10 1:36PM EDT | 2024-12-20 | 11.65 | 13.40 | 14.00 | 0.00 | - | 1 | 147 | 51.48% |
| NVDA250117C01750000 | 2024-05-15 2:11PM EDT | 2025-01-17 | 17.10 | 16.55 | 16.80 | +2.80 | +19.58% | 3 | 127 | 50.71% |
| NVDA250221C01750000 | 2024-05-06 9:59AM EDT | 2025-02-21 | 22.77 | 21.70 | 22.25 | 0.00 | - | 5 | 70 | 50.75% |
| NVDA250321C01750000 | 2024-05-15 10:58AM EDT | 2025-03-21 | 25.57 | 25.95 | 26.80 | +3.54 | +16.07% | 2 | 1,461 | 50.75% |
| NVDA250620C01750000 | 2024-05-15 11:57AM EDT | 2025-06-20 | 40.80 | 40.90 | 41.40 | +6.05 | +17.41% | 13 | 41 | 50.66% |
| NVDA251219C01750000 | 2024-05-08 10:00AM EDT | 2025-12-19 | 73.20 | 73.35 | 74.10 | +5.11 | +7.50% | 500 | 181 | 51.07% |
| NVDA260116C01750000 | 2024-05-15 3:12PM EDT | 2026-01-16 | 78.00 | 77.70 | 78.60 | +6.50 | +9.09% | 2 | 29 | 50.98% |
| NVDA260618C01750000 | 2024-05-14 3:35PM EDT | 2026-06-18 | 96.13 | 105.20 | 106.20 | 0.00 | - | 36 | 80 | 51.38% |
| NVDA261218C01750000 | 2024-05-15 3:00PM EDT | 2026-12-18 | 137.05 | 135.15 | 137.50 | +15.44 | +12.70% | 3 | 79 | 51.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01750000 | 2024-03-19 3:53PM EDT | 2024-05-17 | 856.27 | 900.30 | 904.95 | 0.00 | - | 1 | 0 | 801.58% |
| NVDA240621P01750000 | 2024-03-28 1:50PM EDT | 2024-06-21 | 844.61 | 866.40 | 882.00 | 0.00 | - | 4 | 0 | 197.96% |
| NVDA240719P01750000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 843.40 | 980.65 | 995.65 | 0.00 | - | 22 | 0 | 226.94% |
| NVDA240816P01750000 | 2024-03-20 3:15PM EDT | 2024-08-16 | 843.35 | 980.40 | 995.40 | 0.00 | - | 27 | 0 | 190.03% |
| NVDA240920P01750000 | 2024-03-08 12:00PM EDT | 2024-09-20 | 809.85 | 865.10 | 877.30 | 0.00 | - | 2 | 0 | 105.81% |
| NVDA241018P01750000 | 2024-03-11 3:06PM EDT | 2024-10-18 | 888.30 | 874.80 | 888.65 | 0.00 | - | 10 | 0 | 101.09% |
| NVDA241115P01750000 | 2024-03-11 3:47PM EDT | 2024-11-15 | 891.05 | 874.80 | 889.40 | 0.00 | - | 30 | 0 | 93.30% |
| NVDA241220P01750000 | 2024-03-12 3:30PM EDT | 2024-12-20 | 850.10 | 837.20 | 849.65 | 0.00 | - | 2 | 0 | 68.28% |
| NVDA250117P01750000 | 2024-04-03 9:30AM EDT | 2025-01-17 | 864.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01750000 | 2024-03-07 3:14PM EDT | 2025-02-21 | 828.60 | 860.00 | 878.75 | 0.00 | - | - | 0 | 70.78% |
| NVDA260116P01750000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 853.90 | 863.30 | 882.00 | 0.00 | - | 1 | 1 | 51.32% |
| NVDA260618P01750000 | 2024-05-14 1:29PM EDT | 2026-06-18 | 849.80 | 809.25 | 827.75 | 0.00 | - | 36 | 69 | 32.02% |
| NVDA261218P01750000 | 2024-05-07 10:48AM EDT | 2026-12-18 | 866.23 | 816.05 | 834.55 | 0.00 | - | 1 | 60 | 30.71% |
© 2024 Yahoo. Todos los derechos reservados.