Mercados españoles cerrados
S&P 500
5.300,49 +53,81 (+1,03%) Nasdaq
16.729,40 +218,22 (+1,32%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,87 +0,49 (+0,59%) Bitcoin EUR
60.374,40 +3.912,72 (+6,93%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:15PM EDT. Mercado abierto.
Precio de ejercicio:1780.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01780000 | 2024-05-03 10:08AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 286 | 187.50% |
| NVDA240621C01780000 | 2024-05-08 1:24PM EDT | 2024-06-21 | 0.27 | 0.11 | 0.21 | 0.00 | - | 2 | 54 | 68.07% |
| NVDA240719C01780000 | 2024-05-15 2:53PM EDT | 2024-07-19 | 0.66 | 0.53 | 0.63 | +0.14 | +26.92% | 13 | 25 | 58.84% |
| NVDA240816C01780000 | 2024-05-14 9:30AM EDT | 2024-08-16 | 0.92 | 1.32 | 1.47 | 0.00 | - | 1 | 21 | 54.85% |
| NVDA240920C01780000 | 2024-05-15 12:08PM EDT | 2024-09-20 | 3.80 | 3.70 | 4.10 | +0.80 | +26.67% | 1 | 35 | 54.38% |
| NVDA241018C01780000 | 2024-04-05 9:38AM EDT | 2024-10-18 | 8.00 | 5.40 | 6.10 | 0.00 | - | 1 | 25 | 52.63% |
| NVDA241115C01780000 | 2024-05-15 9:37AM EDT | 2024-11-15 | 7.61 | 8.10 | 8.55 | -16.79 | -68.81% | 1 | 2 | 51.92% |
| NVDA241220C01780000 | 2024-04-19 3:53PM EDT | 2024-12-20 | 6.26 | 12.50 | 13.00 | 0.00 | - | 5 | 29 | 51.93% |
| NVDA250117C01780000 | 2024-05-15 12:55PM EDT | 2025-01-17 | 15.49 | 15.45 | 15.75 | +0.29 | +1.91% | 2 | 110 | 51.14% |
| NVDA250221C01780000 | 2024-04-11 10:15AM EDT | 2025-02-21 | 19.25 | 16.75 | 17.35 | 0.00 | - | 1 | 119 | 49.06% |
| NVDA250321C01780000 | 2024-05-13 3:14PM EDT | 2025-03-21 | 20.00 | 24.60 | 25.05 | 0.00 | - | 5 | 84 | 51.10% |
| NVDA250620C01780000 | 2024-05-09 1:51PM EDT | 2025-06-20 | 32.27 | 39.00 | 39.45 | 0.00 | - | 1 | 9 | 51.01% |
| NVDA251219C01780000 | 2024-05-15 2:41PM EDT | 2025-12-19 | 71.10 | 70.65 | 71.60 | +7.85 | +12.41% | 4 | 70 | 51.38% |
| NVDA260116C01780000 | 2024-05-01 3:05PM EDT | 2026-01-16 | 56.12 | 74.80 | 75.90 | 0.00 | - | 106 | 57 | 51.25% |
| NVDA260618C01780000 | 2024-04-19 1:05PM EDT | 2026-06-18 | 65.92 | 102.30 | 103.25 | 0.00 | - | 10 | 9 | 51.68% |
| NVDA261218C01780000 | 2024-05-09 11:20AM EDT | 2026-12-18 | 115.88 | 132.05 | 134.60 | 0.00 | - | 1 | 92 | 51.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01780000 | 2024-03-07 2:13PM EDT | 2024-05-17 | 860.05 | 897.65 | 902.10 | 0.00 | - | - | 0 | 690.50% |
| NVDA240621P01780000 | 2024-03-13 2:56PM EDT | 2024-06-21 | 875.00 | 895.55 | 905.00 | 0.00 | - | 9 | 0 | 194.45% |
| NVDA240719P01780000 | 2024-03-14 9:35AM EDT | 2024-07-19 | 884.10 | 895.55 | 905.00 | 0.00 | - | 2 | 0 | 147.56% |
| NVDA240816P01780000 | 2024-03-20 3:16PM EDT | 2024-08-16 | 874.20 | 1,010.45 | 1,025.45 | 0.00 | - | 44 | 0 | 191.16% |
| NVDA240920P01780000 | 2024-03-11 9:56AM EDT | 2024-09-20 | 917.85 | 908.90 | 913.40 | 0.00 | - | 5 | 0 | 111.60% |
| NVDA241018P01780000 | 2024-03-12 2:25PM EDT | 2024-10-18 | 878.85 | 868.80 | 879.50 | 0.00 | - | 5 | 0 | 81.03% |
| NVDA241115P01780000 | 2024-03-11 2:32PM EDT | 2024-11-15 | 917.25 | 904.80 | 919.65 | 0.00 | - | 6 | 0 | 93.69% |
| NVDA241220P01780000 | 2024-03-11 1:39PM EDT | 2024-12-20 | 920.10 | 904.80 | 918.15 | 0.00 | - | 5 | 0 | 85.61% |
| NVDA250117P01780000 | 2024-03-11 1:55PM EDT | 2025-01-17 | 927.84 | 900.65 | 918.00 | 0.00 | - | 1 | 0 | 79.79% |
| NVDA250221P01780000 | 2024-03-07 3:12PM EDT | 2025-02-21 | 858.95 | 890.00 | 910.00 | 0.00 | - | - | 0 | 71.19% |
| NVDA250321P01780000 | 2024-05-06 11:53AM EDT | 2025-03-21 | 862.17 | 824.85 | 841.80 | 0.00 | - | 5 | 0 | 37.67% |
| NVDA250620P01780000 | 2024-03-07 1:35PM EDT | 2025-06-20 | 867.15 | 890.00 | 910.00 | 0.00 | - | - | 0 | 59.75% |
| NVDA251219P01780000 | 2024-03-20 12:16PM EDT | 2025-12-19 | 900.39 | 1,008.00 | 1,026.00 | 0.00 | - | 2 | 0 | 76.54% |
| NVDA260116P01780000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 882.10 | 892.00 | 912.00 | 0.00 | - | 2 | 2 | 51.50% |
| NVDA261218P01780000 | 2024-05-07 12:33PM EDT | 2026-12-18 | 882.88 | 842.10 | 861.70 | 0.00 | - | 2 | 80 | 29.68% |
© 2024 Yahoo. Todos los derechos reservados.