Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.459,49 +1.181,73 (+2,03%)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00320000 | 2024-05-01 11:58AM EDT | 2024-05-10 | 496.67 | 566.90 | 569.10 | 0.00 | - | 1 | 1 | 256.25% |
| NVDA240517C00320000 | 2024-05-01 11:58AM EDT | 2024-05-17 | 497.07 | 567.40 | 569.35 | 0.00 | - | 2 | 46 | 211.43% |
| NVDA240621C00320000 | 2024-04-30 10:06AM EDT | 2024-06-21 | 569.05 | 568.85 | 573.70 | 0.00 | - | 3 | 2,675 | 148.97% |
| NVDA240719C00320000 | 2024-05-01 10:44AM EDT | 2024-07-19 | 525.75 | 569.75 | 574.20 | 0.00 | - | 1 | 22 | 122.86% |
| NVDA240816C00320000 | 2024-04-11 11:48AM EDT | 2024-08-16 | 573.08 | 569.20 | 577.20 | 0.00 | - | 1 | 2 | 110.52% |
| NVDA240920C00320000 | 2024-04-30 1:19PM EDT | 2024-09-20 | 554.58 | 572.75 | 578.20 | 0.00 | - | 1 | 57 | 102.88% |
| NVDA241115C00320000 | 2024-04-24 3:29PM EDT | 2024-11-15 | 490.00 | 575.00 | 582.75 | 0.00 | - | - | 1 | 94.44% |
| NVDA241220C00320000 | 2024-03-27 3:08PM EDT | 2024-12-20 | 593.00 | 562.60 | 577.70 | 0.00 | - | 1 | 57 | 64.09% |
| NVDA250117C00320000 | 2024-04-30 2:28PM EDT | 2025-01-17 | 563.09 | 579.05 | 586.70 | 0.00 | - | 1 | 494 | 88.67% |
| NVDA250221C00320000 | 2024-04-24 12:04PM EDT | 2025-02-21 | 507.38 | 581.20 | 588.80 | 0.00 | - | 1 | 1 | 86.17% |
| NVDA250321C00320000 | 2024-05-02 3:17PM EDT | 2025-03-21 | 560.65 | 582.80 | 590.55 | 0.00 | - | 1 | 5 | 84.45% |
| NVDA250620C00320000 | 2024-04-01 2:37PM EDT | 2025-06-20 | 607.95 | 555.65 | 563.65 | 0.00 | - | 3 | 160 | 0.00% |
| NVDA251219C00320000 | 2024-04-10 2:32PM EDT | 2025-12-19 | 584.35 | 599.55 | 607.45 | 0.00 | - | 4 | 95 | 75.57% |
| NVDA260116C00320000 | 2024-05-02 9:53AM EDT | 2026-01-16 | 563.18 | 601.10 | 609.15 | 0.00 | - | 1 | 24 | 74.99% |
| NVDA260618C00320000 | 2024-04-05 9:37AM EDT | 2026-06-18 | 590.39 | 609.60 | 617.65 | 0.00 | - | 2 | 29 | 72.35% |
| NVDA261218C00320000 | 2024-04-26 10:16AM EDT | 2026-12-18 | 605.00 | 619.45 | 627.45 | 0.00 | - | 3 | 288 | 70.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00320000 | 2024-05-03 2:40PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 336 | 200.00% |
| NVDA240517P00320000 | 2024-04-30 3:39PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 188 | 169.14% |
| NVDA240524P00320000 | 2024-05-02 3:56PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.08 | 0.00 | - | 1 | 2 | 136.72% |
| NVDA240531P00320000 | 2024-04-12 11:08AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.11 | 0.00 | - | 1 | 1 | 121.48% |
| NVDA240621P00320000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 0.20 | 0.08 | 0.23 | -0.06 | -23.08% | 1 | 1,449 | 100.10% |
| NVDA240719P00320000 | 2024-04-19 10:31AM EDT | 2024-07-19 | 0.26 | 0.17 | 0.54 | 0.00 | - | 1 | 163 | 87.01% |
| NVDA240816P00320000 | 2024-05-01 11:19AM EDT | 2024-08-16 | 0.45 | 0.27 | 0.60 | 0.00 | - | 16 | 136 | 76.25% |
| NVDA240920P00320000 | 2024-04-25 9:37AM EDT | 2024-09-20 | 0.92 | 0.48 | 0.82 | 0.00 | - | 1 | 1,455 | 69.26% |
| NVDA241018P00320000 | 2024-05-01 11:46AM EDT | 2024-10-18 | 1.11 | 0.66 | 1.04 | 0.00 | - | 1 | 37 | 65.42% |
| NVDA241115P00320000 | 2024-05-01 11:59AM EDT | 2024-11-15 | 1.61 | 0.95 | 1.40 | 0.00 | - | 1 | 32 | 63.26% |
| NVDA241220P00320000 | 2024-05-01 2:35PM EDT | 2024-12-20 | 2.10 | 1.39 | 2.02 | 0.00 | - | 11 | 771 | 61.46% |
| NVDA250117P00320000 | 2024-05-01 3:09PM EDT | 2025-01-17 | 2.21 | 1.80 | 2.13 | 0.00 | - | 8 | 716 | 59.31% |
| NVDA250221P00320000 | 2024-04-29 2:25PM EDT | 2025-02-21 | 2.60 | 1.84 | 3.10 | 0.00 | - | 2 | 67 | 57.71% |
| NVDA250321P00320000 | 2024-05-01 2:57PM EDT | 2025-03-21 | 3.35 | 2.70 | 3.00 | 0.00 | - | 1 | 801 | 56.46% |
| NVDA250620P00320000 | 2024-04-26 9:55AM EDT | 2025-06-20 | 5.00 | 4.35 | 4.70 | 0.00 | - | 1 | 145 | 54.08% |
| NVDA251219P00320000 | 2024-04-19 10:45AM EDT | 2025-12-19 | 10.25 | 8.05 | 8.55 | 0.00 | - | 8 | 632 | 50.90% |
| NVDA260116P00320000 | 2024-05-03 9:37AM EDT | 2026-01-16 | 9.05 | 8.75 | 9.10 | -0.80 | -8.12% | 1 | 224 | 50.54% |
| NVDA260618P00320000 | 2024-04-19 3:18PM EDT | 2026-06-18 | 16.95 | 12.05 | 12.50 | 0.00 | - | 17 | 74 | 48.98% |
| NVDA261218P00320000 | 2024-04-24 10:47AM EDT | 2026-12-18 | 17.60 | 16.00 | 16.75 | 0.00 | - | 1 | 110 | 47.47% |
© 2024 Yahoo. Todos los derechos reservados.