Mercados españoles abiertos en 2 hrs 13 min
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0768 +0,0001 (+0,01%) Petróleo Brent
83,22 +0,26 (+0,31%) Bitcoin EUR
59.470,40 +604,64 (+1,03%)
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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00390000 | 2024-05-02 3:51PM EDT | 2024-05-10 | 469.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00390000 | 2024-04-26 2:00PM EDT | 2024-05-17 | 487.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240524C00390000 | 2024-05-02 2:48PM EDT | 2024-05-24 | 466.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531C00390000 | 2024-05-02 2:48PM EDT | 2024-05-31 | 466.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240607C00390000 | 2024-05-01 11:54AM EDT | 2024-06-07 | 430.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00390000 | 2024-05-02 10:32AM EDT | 2024-06-21 | 456.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00390000 | 2024-05-02 2:09PM EDT | 2024-07-19 | 471.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240816C00390000 | 2024-04-25 9:54AM EDT | 2024-08-16 | 431.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00390000 | 2024-04-22 12:50PM EDT | 2024-09-20 | 407.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241018C00390000 | 2024-03-27 11:35AM EDT | 2024-10-18 | 519.59 | 489.05 | 493.60 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241115C00390000 | 2024-05-02 2:51PM EDT | 2024-11-15 | 479.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00390000 | 2024-04-26 10:22AM EDT | 2024-12-20 | 493.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00390000 | 2024-04-10 10:35AM EDT | 2025-01-17 | 501.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00390000 | 2024-04-22 9:42AM EDT | 2025-02-21 | 418.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00390000 | 2024-04-12 12:27PM EDT | 2025-03-21 | 524.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00390000 | 2024-05-01 9:31AM EDT | 2025-06-20 | 497.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00390000 | 2024-05-03 1:58PM EDT | 2025-12-19 | 546.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00390000 | 2024-03-20 9:36AM EDT | 2026-01-16 | 556.00 | 490.55 | 498.80 | 0.00 | - | 1 | 99 | 28.05% |
| NVDA260618C00390000 | 2024-04-04 11:48AM EDT | 2026-06-18 | 566.15 | 557.80 | 561.15 | 0.00 | - | 1 | 26 | 67.96% |
| NVDA261218C00390000 | 2024-04-19 2:38PM EDT | 2026-12-18 | 474.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00390000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240517P00390000 | 2024-05-03 3:19PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| NVDA240524P00390000 | 2024-05-02 1:35PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA240531P00390000 | 2024-05-03 2:50PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240607P00390000 | 2024-05-01 10:09AM EDT | 2024-06-07 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240621P00390000 | 2024-05-03 1:23PM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NVDA240719P00390000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA240816P00390000 | 2024-05-01 2:45PM EDT | 2024-08-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240920P00390000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241018P00390000 | 2024-05-03 9:50AM EDT | 2024-10-18 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00390000 | 2024-05-01 11:03AM EDT | 2024-11-15 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220P00390000 | 2024-05-03 11:20AM EDT | 2024-12-20 | 3.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA250117P00390000 | 2024-04-23 10:27AM EDT | 2025-01-17 | 5.26 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVDA250221P00390000 | 2024-04-22 10:43AM EDT | 2025-02-21 | 8.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321P00390000 | 2024-04-25 12:25PM EDT | 2025-03-21 | 7.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA250620P00390000 | 2024-04-24 11:51AM EDT | 2025-06-20 | 10.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| NVDA250919P00390000 | 2024-05-03 10:52AM EDT | 2025-09-19 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA251219P00390000 | 2024-04-24 12:57PM EDT | 2025-12-19 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA260116P00390000 | 2024-05-01 2:29PM EDT | 2026-01-16 | 18.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260618P00390000 | 2024-05-01 3:57PM EDT | 2026-06-18 | 25.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA261218P00390000 | 2024-05-01 1:01PM EDT | 2026-12-18 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2024 Yahoo. Todos los derechos reservados.