Mercados españoles abiertos en 8 hrs 25 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0771 +0,0005 (+0,04%) Petróleo Brent
83,66 +0,33 (+0,40%) Bitcoin EUR
58.962,14 -209,72 (-0,35%)
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:190.00
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00190000 | 2024-04-22 9:34AM EDT | 2024-05-17 | 596.49 | 730.65 | 732.80 | 0.00 | - | 1 | 15 | 331.45% |
| NVDA240621C00190000 | 2024-05-06 2:43PM EDT | 2024-06-21 | 730.38 | 731.55 | 734.05 | +32.38 | +4.64% | 50 | 536 | 200.10% |
| NVDA240719C00190000 | 2024-03-25 9:46AM EDT | 2024-07-19 | 755.94 | 649.30 | 656.85 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240816C00190000 | 2024-04-12 12:32PM EDT | 2024-08-16 | 701.13 | 726.55 | 740.05 | 0.00 | - | 1 | 1 | 141.21% |
| NVDA240920C00190000 | 2024-05-06 2:51PM EDT | 2024-09-20 | 735.00 | 733.60 | 738.35 | -26.00 | -3.42% | 1 | 45 | 140.99% |
| NVDA241115C00190000 | 2024-04-25 9:44AM EDT | 2024-11-15 | 625.00 | 733.75 | 740.80 | 0.00 | - | - | 1 | 124.63% |
| NVDA241220C00190000 | 2024-03-11 3:18PM EDT | 2024-12-20 | 677.79 | 685.55 | 691.75 | 0.00 | - | 1 | 53 | 0.00% |
| NVDA250117C00190000 | 2024-05-06 2:54PM EDT | 2025-01-17 | 738.99 | 737.90 | 742.85 | +75.77 | +11.42% | 4 | 10,426 | 118.15% |
| NVDA250620C00190000 | 2024-05-06 3:32PM EDT | 2025-06-20 | 741.37 | 740.70 | 749.65 | +42.07 | +6.02% | 1 | 153 | 103.19% |
| NVDA251219C00190000 | 2024-04-23 1:51PM EDT | 2025-12-19 | 652.28 | 745.25 | 755.90 | 0.00 | - | 1 | 113 | 93.65% |
| NVDA260116C00190000 | 2024-04-17 12:23PM EDT | 2026-01-16 | 676.35 | 745.60 | 757.20 | 0.00 | - | 1 | 29 | 92.59% |
| NVDA260618C00190000 | 2024-02-26 2:15PM EDT | 2026-06-18 | 632.02 | 732.15 | 743.55 | 0.00 | - | 1 | 8 | 63.50% |
| NVDA261218C00190000 | 2024-04-25 2:37PM EDT | 2026-12-18 | 666.34 | 752.00 | 768.10 | 0.00 | - | 4 | 66 | 83.02% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00190000 | 2024-04-11 10:33AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 332 | 237.50% |
| NVDA240621P00190000 | 2024-05-03 10:03AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 1,562 | 133.59% |
| NVDA240816P00190000 | 2024-04-23 2:20PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.14 | 0.00 | - | 21 | 102 | 98.44% |
| NVDA240920P00190000 | 2024-05-01 10:02AM EDT | 2024-09-20 | 0.11 | 0.00 | 0.28 | 0.00 | - | 30 | 241 | 89.84% |
| NVDA241115P00190000 | 2024-04-30 9:30AM EDT | 2024-11-15 | 0.26 | 0.00 | 0.24 | 0.00 | - | 1 | 77 | 74.71% |
| NVDA241220P00190000 | 2024-04-24 1:23PM EDT | 2024-12-20 | 0.21 | 0.00 | 0.52 | 0.00 | - | 30 | 188 | 74.12% |
| NVDA250117P00190000 | 2024-04-10 11:20AM EDT | 2025-01-17 | 0.30 | 0.22 | 0.45 | 0.00 | - | 5 | 782 | 71.88% |
| NVDA250620P00190000 | 2024-04-22 10:02AM EDT | 2025-06-20 | 1.17 | 0.36 | 1.37 | 0.00 | - | 1 | 428 | 63.48% |
| NVDA251219P00190000 | 2024-04-19 3:39PM EDT | 2025-12-19 | 2.95 | 1.43 | 2.55 | 0.00 | - | 2 | 1,010 | 59.29% |
| NVDA260116P00190000 | 2024-04-24 9:52AM EDT | 2026-01-16 | 2.59 | 1.80 | 2.29 | 0.00 | - | 1 | 172 | 58.18% |
| NVDA260618P00190000 | 2024-03-13 3:14PM EDT | 2026-06-18 | 3.65 | 2.71 | 3.30 | 0.00 | - | 4 | 29 | 55.38% |
| NVDA261218P00190000 | 2024-05-02 11:51AM EDT | 2026-12-18 | 4.45 | 3.80 | 4.95 | 0.00 | - | 10 | 42 | 53.13% |
© 2024 Yahoo. Todos los derechos reservados.