Mercados españoles cerrados en 4 hrs 13 min
IBEX 35
10.929,90 +75,20 (+0,69%) Euro Stoxx 50
4.961,74 +40,26 (+0,82%) Dólar/Euro
1,0774 +0,0007 (+0,06%) Petróleo Brent
83,71 +0,75 (+0,90%) Oro
2.330,20 +21,60 (+0,94%) Bitcoin EUR
59.730,65 +589,08 (+1,00%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00470000 | 2024-05-03 10:02AM EDT | 2024-05-10 | 415.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00470000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 418.06 | 0.00 | 0.00 | 0.00 | - | 1 | 441 | 0.00% |
| NVDA240524C00470000 | 2024-05-03 10:59AM EDT | 2024-05-24 | 411.54 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240531C00470000 | 2024-05-01 1:04PM EDT | 2024-05-31 | 350.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA240607C00470000 | 2024-05-03 10:02AM EDT | 2024-06-07 | 417.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240621C00470000 | 2024-05-01 12:42PM EDT | 2024-06-21 | 353.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,599 | 0.00% |
| NVDA240719C00470000 | 2024-04-29 11:19AM EDT | 2024-07-19 | 410.60 | 0.00 | 0.00 | 0.00 | - | 3 | 197 | 0.00% |
| NVDA240816C00470000 | 2024-05-02 2:08PM EDT | 2024-08-16 | 396.00 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| NVDA240920C00470000 | 2024-05-03 12:44PM EDT | 2024-09-20 | 431.01 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 0.00% |
| NVDA241018C00470000 | 2024-04-22 10:26AM EDT | 2024-10-18 | 318.60 | 0.00 | 0.00 | 0.00 | - | 22 | 12 | 0.00% |
| NVDA241115C00470000 | 2024-05-02 9:47AM EDT | 2024-11-15 | 399.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA241220C00470000 | 2024-04-23 11:07AM EDT | 2024-12-20 | 377.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00470000 | 2024-04-25 3:42PM EDT | 2025-01-17 | 387.54 | 0.00 | 0.00 | 0.00 | - | 3 | 1,646 | 0.00% |
| NVDA250221C00470000 | 2024-04-22 12:26PM EDT | 2025-02-21 | 353.71 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| NVDA250321C00470000 | 2024-04-22 9:49AM EDT | 2025-03-21 | 367.00 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| NVDA250620C00470000 | 2024-04-25 2:09PM EDT | 2025-06-20 | 409.77 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
| NVDA250919C00470000 | 2024-04-29 2:04PM EDT | 2025-09-19 | 461.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00470000 | 2024-04-23 11:41AM EDT | 2025-12-19 | 424.85 | 0.00 | 0.00 | 0.00 | - | 2 | 339 | 0.00% |
| NVDA260116C00470000 | 2024-04-09 2:56PM EDT | 2026-01-16 | 448.20 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 0.00% |
| NVDA260618C00470000 | 2024-04-23 2:11PM EDT | 2026-06-18 | 444.45 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| NVDA261218C00470000 | 2024-04-19 3:33PM EDT | 2026-12-18 | 413.05 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00470000 | 2024-05-03 2:52PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 401 | 449 | 50.00% |
| NVDA240517P00470000 | 2024-05-02 9:34AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 636 | 50.00% |
| NVDA240524P00470000 | 2024-05-02 1:36PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 120 | 138 | 50.00% |
| NVDA240531P00470000 | 2024-05-02 9:35AM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240614P00470000 | 2024-05-03 2:33PM EDT | 2024-06-14 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NVDA240621P00470000 | 2024-05-03 3:34PM EDT | 2024-06-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 2,037 | 25.00% |
| NVDA240719P00470000 | 2024-04-30 9:48AM EDT | 2024-07-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 25.00% |
| NVDA240816P00470000 | 2024-05-03 1:02PM EDT | 2024-08-16 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 25.00% |
| NVDA240920P00470000 | 2024-05-03 10:04AM EDT | 2024-09-20 | 3.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241018P00470000 | 2024-05-03 1:02PM EDT | 2024-10-18 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 675 | 12.50% |
| NVDA241115P00470000 | 2024-04-26 2:17PM EDT | 2024-11-15 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220P00470000 | 2024-05-03 10:50AM EDT | 2024-12-20 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 725 | 12.50% |
| NVDA250117P00470000 | 2024-05-02 10:05AM EDT | 2025-01-17 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,169 | 12.50% |
| NVDA250221P00470000 | 2024-04-19 12:41PM EDT | 2025-02-21 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| NVDA250321P00470000 | 2024-05-03 2:17PM EDT | 2025-03-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 12.50% |
| NVDA250620P00470000 | 2024-05-03 11:08AM EDT | 2025-06-20 | 17.65 | 0.00 | 0.00 | 0.00 | - | 2 | 650 | 12.50% |
| NVDA250919P00470000 | 2024-04-24 10:31AM EDT | 2025-09-19 | 24.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NVDA251219P00470000 | 2024-04-29 10:19AM EDT | 2025-12-19 | 29.46 | 0.00 | 0.00 | 0.00 | - | 1 | 500 | 12.50% |
| NVDA260116P00470000 | 2024-05-03 3:55PM EDT | 2026-01-16 | 28.65 | 0.00 | 0.00 | 0.00 | - | 1 | 474 | 6.25% |
| NVDA260618P00470000 | 2024-04-18 11:47AM EDT | 2026-06-18 | 37.94 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 6.25% |
| NVDA261218P00470000 | 2024-05-03 12:05PM EDT | 2026-12-18 | 44.80 | 0.00 | 0.00 | 0.00 | - | 14 | 140 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.