Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0764 +0,0037 (+0,34%) Petróleo Brent
82,67 -0,36 (-0,43%) Oro
2.306,50 -3,10 (-0,13%) Bitcoin EUR
57.467,04 +2.483,88 (+4,52%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:20PM EDT. Mercado abierto.
Precio de ejercicio:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00490000 | 2024-05-01 1:38PM EDT | 2024-05-03 | 337.20 | 395.55 | 397.45 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA240510C00490000 | 2024-04-30 3:17PM EDT | 2024-05-10 | 379.25 | 395.85 | 398.10 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240517C00490000 | 2024-05-03 10:01AM EDT | 2024-05-17 | 394.79 | 395.90 | 397.70 | +66.79 | +20.36% | 36 | 659 | 0.00% |
| NVDA240621C00490000 | 2024-05-02 11:34AM EDT | 2024-06-21 | 363.00 | 399.45 | 402.20 | 0.00 | - | 1 | 768 | 67.48% |
| NVDA240719C00490000 | 2024-04-22 3:09PM EDT | 2024-07-19 | 317.00 | 401.30 | 404.95 | 0.00 | - | 8 | 216 | 70.29% |
| NVDA240816C00490000 | 2024-04-26 9:47AM EDT | 2024-08-16 | 366.10 | 405.00 | 409.05 | 0.00 | - | 1 | 14 | 71.72% |
| NVDA240920C00490000 | 2024-04-26 11:11AM EDT | 2024-09-20 | 397.95 | 409.60 | 413.65 | 0.00 | - | 1 | 1,387 | 70.39% |
| NVDA241018C00490000 | 2024-05-01 11:55AM EDT | 2024-10-18 | 350.13 | 412.90 | 417.60 | 0.00 | - | 1 | 15 | 69.22% |
| NVDA241115C00490000 | 2024-04-24 2:18PM EDT | 2024-11-15 | 340.70 | 416.50 | 420.40 | 0.00 | - | 1 | 22 | 67.75% |
| NVDA241220C00490000 | 2024-05-03 11:55AM EDT | 2024-12-20 | 418.75 | 421.25 | 425.80 | +25.20 | +6.40% | 10 | 220 | 67.30% |
| NVDA250117C00490000 | 2024-05-03 11:55AM EDT | 2025-01-17 | 422.38 | 424.80 | 429.15 | +63.93 | +17.84% | 10 | 696 | 66.48% |
| NVDA250221C00490000 | 2024-05-02 10:58AM EDT | 2025-02-21 | 391.65 | 429.85 | 432.40 | 0.00 | - | 3 | 19 | 65.54% |
| NVDA250321C00490000 | 2024-03-25 10:51AM EDT | 2025-03-21 | 508.84 | 379.20 | 381.45 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250620C00490000 | 2024-05-01 10:36AM EDT | 2025-06-20 | 407.00 | 444.75 | 447.50 | 0.00 | - | 1 | 299 | 64.08% |
| NVDA251219C00490000 | 2024-04-24 1:11PM EDT | 2025-12-19 | 398.83 | 466.70 | 469.60 | 0.00 | - | 1 | 305 | 63.09% |
| NVDA260116C00490000 | 2024-04-19 2:44PM EDT | 2026-01-16 | 370.67 | 469.60 | 472.80 | 0.00 | - | 3 | 126 | 62.92% |
| NVDA260618C00490000 | 2024-04-19 2:45PM EDT | 2026-06-18 | 386.00 | 485.00 | 488.95 | 0.00 | - | 1 | 71 | 62.10% |
| NVDA261218C00490000 | 2024-04-26 12:30PM EDT | 2026-12-18 | 492.63 | 501.45 | 507.75 | 0.00 | - | 1 | 279 | 61.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00490000 | 2024-05-01 12:05PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 235 | 337.50% |
| NVDA240510P00490000 | 2024-05-03 12:15PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 1 | 131 | 121.88% |
| NVDA240517P00490000 | 2024-05-01 1:41PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 1 | 866 | 99.02% |
| NVDA240524P00490000 | 2024-05-03 10:33AM EDT | 2024-05-24 | 0.26 | 0.20 | 0.31 | -0.18 | -40.91% | 1 | 88 | 95.02% |
| NVDA240531P00490000 | 2024-05-03 9:41AM EDT | 2024-05-31 | 0.40 | 0.32 | 0.44 | -0.37 | -48.05% | 11 | 15 | 86.62% |
| NVDA240607P00490000 | 2024-04-26 2:55PM EDT | 2024-06-07 | 0.90 | 0.36 | 0.56 | 0.00 | - | 2 | 2 | 79.59% |
| NVDA240621P00490000 | 2024-05-03 11:56AM EDT | 2024-06-21 | 0.78 | 0.71 | 0.78 | -0.15 | -16.13% | 1 | 1,055 | 71.83% |
| NVDA240719P00490000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 2.11 | 1.35 | 1.47 | 0.00 | - | 3 | 285 | 62.99% |
| NVDA240816P00490000 | 2024-05-03 12:55PM EDT | 2024-08-16 | 2.30 | 2.25 | 2.36 | -1.06 | -31.55% | 5 | 233 | 58.47% |
| NVDA240920P00490000 | 2024-05-01 2:06PM EDT | 2024-09-20 | 6.04 | 4.15 | 4.40 | 0.00 | - | 2 | 767 | 56.74% |
| NVDA241018P00490000 | 2024-04-30 11:14AM EDT | 2024-10-18 | 5.52 | 5.40 | 5.70 | -0.68 | -10.97% | 1 | 41 | 54.64% |
| NVDA241115P00490000 | 2024-05-02 10:10AM EDT | 2024-11-15 | 9.50 | 6.90 | 7.30 | 0.00 | - | 1 | 228 | 53.38% |
| NVDA241220P00490000 | 2024-05-03 12:27PM EDT | 2024-12-20 | 9.40 | 9.20 | 9.65 | -2.10 | -18.26% | 3 | 958 | 52.53% |
| NVDA250117P00490000 | 2024-05-03 12:22PM EDT | 2025-01-17 | 10.75 | 10.50 | 10.80 | -3.65 | -25.35% | 4 | 811 | 51.13% |
| NVDA250221P00490000 | 2024-04-30 11:15AM EDT | 2025-02-21 | 14.42 | 12.50 | 13.90 | 0.00 | - | 1 | 63 | 50.74% |
| NVDA250321P00490000 | 2024-05-03 9:33AM EDT | 2025-03-21 | 15.20 | 14.20 | 14.65 | -1.20 | -7.32% | 6 | 34 | 49.87% |
| NVDA250620P00490000 | 2024-04-25 2:01PM EDT | 2025-06-20 | 23.90 | 20.00 | 20.50 | 0.00 | - | 1 | 252 | 48.53% |
| NVDA250919P00490000 | 2024-04-24 12:56PM EDT | 2025-09-19 | 31.60 | 24.95 | 26.50 | 0.00 | - | - | 3 | 47.66% |
| NVDA251219P00490000 | 2024-04-30 11:15AM EDT | 2025-12-19 | 33.63 | 31.15 | 31.65 | 0.00 | - | 1 | 170 | 46.59% |
| NVDA260116P00490000 | 2024-04-26 10:16AM EDT | 2026-01-16 | 34.20 | 32.50 | 33.05 | 0.00 | - | 1 | 770 | 46.23% |
| NVDA260618P00490000 | 2024-05-01 3:05PM EDT | 2026-06-18 | 45.12 | 40.85 | 41.55 | 0.00 | - | 1 | 76 | 45.08% |
| NVDA261218P00490000 | 2024-05-02 1:28PM EDT | 2026-12-18 | 50.20 | 49.50 | 50.95 | -2.80 | -5.28% | 1 | 77 | 43.97% |
© 2024 Yahoo. Todos los derechos reservados.