Mercados españoles cerrados en 59 mins
IBEX 35
10.837,90 -34,10 (-0,31%) Euro Stoxx 50
4.915,69 +25,08 (+0,51%) Dólar/Euro
1,0762 +0,0035 (+0,32%) Petróleo Brent
83,59 -0,08 (-0,10%) Oro
2.297,90 -11,70 (-0,51%) Bitcoin EUR
57.381,77 +2.854,30 (+5,23%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:31AM EDT. Mercado abierto.
Precio de ejercicio:370.00
Opciones de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00370000 | 2024-05-01 2:44PM EDT | 2024-05-03 | 481.96 | 512.45 | 515.50 | 0.00 | - | 4 | 5 | 929.00% |
| NVDA240517C00370000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 501.65 | 512.60 | 516.20 | 0.00 | - | 5 | 89 | 244.36% |
| NVDA240531C00370000 | 2024-04-18 12:43PM EDT | 2024-05-31 | 488.05 | 513.75 | 518.10 | 0.00 | - | - | 1 | 186.12% |
| NVDA240621C00370000 | 2024-05-01 2:21PM EDT | 2024-06-21 | 463.50 | 514.45 | 518.35 | 0.00 | - | 1 | 3,114 | 143.97% |
| NVDA240719C00370000 | 2024-04-25 1:48PM EDT | 2024-07-19 | 466.62 | 516.55 | 520.95 | 0.00 | - | 1 | 105 | 123.24% |
| NVDA240816C00370000 | 2024-04-29 10:16AM EDT | 2024-08-16 | 509.63 | 516.95 | 521.90 | 0.00 | - | 1 | 4 | 107.50% |
| NVDA240920C00370000 | 2024-04-09 3:39PM EDT | 2024-09-20 | 489.90 | 517.55 | 525.55 | 0.00 | - | 11 | 70 | 97.75% |
| NVDA241018C00370000 | 2024-04-22 2:31PM EDT | 2024-10-18 | 439.72 | 522.95 | 527.90 | 0.00 | - | - | 1 | 96.05% |
| NVDA241115C00370000 | 2024-04-19 2:17PM EDT | 2024-11-15 | 431.94 | 522.65 | 529.15 | 0.00 | - | 1 | 24 | 89.67% |
| NVDA241220C00370000 | 2024-04-26 10:55AM EDT | 2024-12-20 | 516.84 | 525.80 | 530.40 | 0.00 | - | 2 | 106 | 85.58% |
| NVDA250117C00370000 | 2024-04-10 3:05PM EDT | 2025-01-17 | 514.44 | 530.05 | 535.00 | 0.00 | - | 10 | 913 | 86.07% |
| NVDA250321C00370000 | 2024-04-15 11:53AM EDT | 2025-03-21 | 544.55 | 533.00 | 541.10 | 0.00 | - | 5 | 7 | 81.65% |
| NVDA250620C00370000 | 2024-04-19 2:45PM EDT | 2025-06-20 | 435.78 | 539.05 | 546.35 | 0.00 | - | 2 | 280 | 76.70% |
| NVDA251219C00370000 | 2024-04-19 12:27PM EDT | 2025-12-19 | 483.11 | 554.10 | 562.10 | 0.00 | - | 1 | 378 | 73.43% |
| NVDA260116C00370000 | 2024-03-04 10:56AM EDT | 2026-01-16 | 526.13 | 562.40 | 570.45 | 0.00 | - | 1 | 55 | 76.46% |
| NVDA260618C00370000 | 2024-04-19 2:38PM EDT | 2026-06-18 | 474.00 | 566.55 | 574.45 | 0.00 | - | 4 | 44 | 70.52% |
| NVDA261218C00370000 | 2024-04-05 3:59PM EDT | 2026-12-18 | 581.27 | 574.50 | 590.65 | 0.00 | - | 1 | 24 | 68.68% |
Opciones de ventapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00370000 | 2024-05-02 12:10PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 462.50% |
| NVDA240510P00370000 | 2024-04-25 10:10AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 24 | 168.75% |
| NVDA240517P00370000 | 2024-05-01 12:17PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 528 | 127.34% |
| NVDA240524P00370000 | 2024-05-01 11:22AM EDT | 2024-05-24 | 0.10 | 0.01 | 0.14 | 0.00 | - | 10 | 40 | 119.53% |
| NVDA240531P00370000 | 2024-04-17 10:14AM EDT | 2024-05-31 | 0.15 | 0.04 | 0.15 | 0.00 | - | - | 1 | 106.45% |
| NVDA240621P00370000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 0.30 | 0.23 | 0.30 | 0.00 | - | 8 | 8,457 | 89.65% |
| NVDA240719P00370000 | 2024-04-23 9:37AM EDT | 2024-07-19 | 0.64 | 0.36 | 0.48 | 0.00 | - | 1 | 328 | 75.59% |
| NVDA240816P00370000 | 2024-04-29 1:07PM EDT | 2024-08-16 | 0.76 | 0.59 | 0.73 | 0.00 | - | 1 | 65 | 68.48% |
| NVDA240920P00370000 | 2024-05-02 11:06AM EDT | 2024-09-20 | 1.38 | 1.08 | 1.30 | 0.00 | - | 1 | 1,375 | 64.21% |
| NVDA241018P00370000 | 2024-05-01 11:03AM EDT | 2024-10-18 | 1.92 | 1.45 | 1.70 | 0.00 | - | 1 | 24 | 61.08% |
| NVDA241115P00370000 | 2024-05-02 10:01AM EDT | 2024-11-15 | 2.50 | 1.96 | 2.27 | 0.00 | - | 1 | 123 | 59.21% |
| NVDA241220P00370000 | 2024-05-01 11:03AM EDT | 2024-12-20 | 3.52 | 2.76 | 3.20 | 0.00 | - | 1 | 899 | 57.74% |
| NVDA250117P00370000 | 2024-04-30 12:52PM EDT | 2025-01-17 | 3.70 | 3.20 | 3.75 | 0.00 | - | 11 | 1,250 | 56.03% |
| NVDA250221P00370000 | 2024-04-30 2:18PM EDT | 2025-02-21 | 4.70 | 3.40 | 5.05 | 0.00 | - | 1 | 23 | 54.50% |
| NVDA250321P00370000 | 2024-04-29 10:33AM EDT | 2025-03-21 | 5.30 | 4.25 | 5.80 | 0.00 | - | 7 | 11 | 53.84% |
| NVDA250620P00370000 | 2024-05-02 1:33PM EDT | 2025-06-20 | 8.00 | 7.25 | 7.65 | 0.00 | - | 1 | 244 | 51.54% |
| NVDA251219P00370000 | 2024-04-04 12:55PM EDT | 2025-12-19 | 12.93 | 12.75 | 13.20 | 0.00 | - | 40 | 567 | 49.08% |
| NVDA260116P00370000 | 2024-05-01 2:29PM EDT | 2026-01-16 | 16.12 | 13.45 | 13.90 | 0.00 | - | 2 | 195 | 48.60% |
| NVDA260618P00370000 | 2024-04-26 2:02PM EDT | 2026-06-18 | 19.60 | 18.20 | 18.75 | 0.00 | - | 1 | 27 | 47.19% |
| NVDA261218P00370000 | 2024-04-22 10:39AM EDT | 2026-12-18 | 30.06 | 23.10 | 24.45 | 0.00 | - | 9 | 62 | 45.89% |
© 2024 Yahoo. Todos los derechos reservados.