Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0887 +0,0066 (+0,61%) Petróleo Brent
82,96 +0,58 (+0,70%) Bitcoin EUR
60.561,55 +3.995,38 (+7,06%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:1790.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01790000 | 2024-05-09 12:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 144 | 2,214 | 187.50% |
| NVDA240524C01790000 | 2024-05-15 2:05PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 7 | 74 | 116.41% |
| NVDA240621C01790000 | 2024-05-14 1:19PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.24 | 0.00 | - | 1 | 583 | 68.75% |
| NVDA240719C01790000 | 2024-05-15 2:44PM EDT | 2024-07-19 | 0.56 | 0.56 | 0.64 | +0.10 | +21.74% | 15 | 619 | 59.30% |
| NVDA240816C01790000 | 2024-05-13 1:13PM EDT | 2024-08-16 | 1.10 | 1.24 | 1.51 | 0.00 | - | 1 | 132 | 54.96% |
| NVDA240920C01790000 | 2024-05-15 9:33AM EDT | 2024-09-20 | 3.40 | 3.55 | 4.10 | +0.10 | +3.03% | 1 | 249 | 54.40% |
| NVDA241018C01790000 | 2024-05-15 2:18PM EDT | 2024-10-18 | 5.50 | 5.05 | 6.05 | +0.90 | +19.57% | 1 | 99 | 52.49% |
| NVDA241115C01790000 | 2024-05-15 3:30PM EDT | 2024-11-15 | 8.20 | 7.50 | 8.85 | +1.20 | +17.14% | 1 | 57 | 51.91% |
| NVDA241220C01790000 | 2024-05-15 2:03PM EDT | 2024-12-20 | 12.65 | 12.30 | 12.70 | +2.52 | +24.88% | 4 | 230 | 51.87% |
| NVDA250117C01790000 | 2024-05-15 10:30AM EDT | 2025-01-17 | 15.15 | 15.10 | 15.45 | +2.17 | +16.72% | 23 | 429 | 51.05% |
| NVDA250221C01790000 | 2024-05-09 3:34PM EDT | 2025-02-21 | 16.30 | 19.80 | 20.70 | 0.00 | - | 3 | 369 | 51.05% |
| NVDA250321C01790000 | 2024-05-15 11:12AM EDT | 2025-03-21 | 24.20 | 24.00 | 24.80 | +4.65 | +23.79% | 67 | 564 | 51.01% |
| NVDA250620C01790000 | 2024-05-14 10:37AM EDT | 2025-06-20 | 31.80 | 38.05 | 38.80 | 0.00 | - | 1 | 74 | 50.82% |
| NVDA251219C01790000 | 2024-05-08 12:11PM EDT | 2025-12-19 | 62.16 | 69.60 | 70.55 | 0.00 | - | 6 | 64 | 51.21% |
| NVDA260116C01790000 | 2024-05-15 11:23AM EDT | 2026-01-16 | 73.50 | 73.65 | 74.95 | +6.67 | +9.98% | 1 | 182 | 51.09% |
| NVDA260618C01790000 | 2024-05-14 3:35PM EDT | 2026-06-18 | 91.71 | 100.75 | 102.10 | 0.00 | - | 36 | 140 | 51.49% |
| NVDA261218C01790000 | 2024-05-08 1:51PM EDT | 2026-12-18 | 132.40 | 130.55 | 132.75 | +14.00 | +11.82% | 4 | 302 | 51.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01790000 | 2024-03-08 1:27PM EDT | 2024-05-17 | 896.85 | 907.60 | 912.10 | 0.00 | - | 2 | 0 | 700.21% |
| NVDA240621P01790000 | 2024-03-13 11:29AM EDT | 2024-06-21 | 902.35 | 897.85 | 902.45 | 0.00 | - | 2 | 0 | 186.42% |
| NVDA240719P01790000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 883.35 | 1,020.55 | 1,035.55 | 0.00 | - | 8 | 0 | 229.81% |
| NVDA240816P01790000 | 2024-03-20 3:15PM EDT | 2024-08-16 | 896.80 | 1,020.45 | 1,035.45 | 0.00 | - | 22 | 0 | 192.52% |
| NVDA240920P01790000 | 2024-03-20 3:16PM EDT | 2024-09-20 | 897.00 | 1,020.80 | 1,035.15 | 0.00 | - | 50 | 0 | 164.35% |
| NVDA241018P01790000 | 2024-03-08 12:53PM EDT | 2024-10-18 | 897.55 | 903.20 | 917.30 | 0.00 | - | 2 | 0 | 97.03% |
| NVDA241115P01790000 | 2024-03-11 2:21PM EDT | 2024-11-15 | 925.65 | 914.90 | 928.80 | 0.00 | - | 5 | 0 | 94.71% |
| NVDA241220P01790000 | 2024-03-08 11:31AM EDT | 2024-12-20 | 834.40 | 903.10 | 918.10 | 0.00 | - | 2 | 0 | 82.13% |
| NVDA250117P01790000 | 2024-03-08 10:35AM EDT | 2025-01-17 | 839.10 | 900.00 | 918.00 | 0.00 | - | 5 | 0 | 76.71% |
| NVDA250221P01790000 | 2024-03-07 3:10PM EDT | 2025-02-21 | 868.95 | 900.00 | 920.00 | 0.00 | - | - | 0 | 72.20% |
| NVDA250321P01790000 | 2024-04-30 3:34PM EDT | 2025-03-21 | 912.50 | 835.10 | 851.65 | 0.00 | - | 2 | 0 | 39.97% |
| NVDA250620P01790000 | 2024-03-07 2:41PM EDT | 2025-06-20 | 874.80 | 900.00 | 920.00 | 0.00 | - | - | 0 | 60.59% |
| NVDA251219P01790000 | 2024-03-08 2:34PM EDT | 2025-12-19 | 922.20 | 902.00 | 920.00 | 0.00 | - | 82 | 82 | 50.56% |
| NVDA260116P01790000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 891.40 | 902.00 | 920.00 | 0.00 | - | 4 | 4 | 51.66% |
| NVDA260618P01790000 | 2024-04-18 9:51AM EDT | 2026-06-18 | 946.18 | 844.00 | 864.00 | 0.00 | - | 6 | 0 | 31.20% |
| NVDA261218P01790000 | 2024-03-12 3:49PM EDT | 2026-12-18 | 899.70 | 884.00 | 904.00 | 0.00 | - | 2 | 1 | 38.25% |
© 2024 Yahoo. Todos los derechos reservados.