Mercados españoles abiertos en 6 hrs 46 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0728 +0,0001 (+0,01%) Petróleo Brent
83,91 +0,24 (+0,29%) Bitcoin EUR
55.098,99 +732,97 (+1,35%)
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:5.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00005000 | 2024-05-02 12:12PM EDT | 2024-05-17 | 841.33 | 850.50 | 855.95 | -16.07 | -1.87% | 25 | 1,216 | 893.75% |
| NVDA240621C00005000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 852.90 | 851.80 | 854.95 | +92.55 | +12.17% | 577 | 4,962 | 567.97% |
| NVDA240719C00005000 | 2024-04-23 2:45PM EDT | 2024-07-19 | 819.90 | 851.20 | 855.40 | 0.00 | - | 3 | 34 | 429.69% |
| NVDA240816C00005000 | 2024-04-26 10:58AM EDT | 2024-08-16 | 863.85 | 849.55 | 859.65 | 0.00 | - | 2 | 86 | 548.63% |
| NVDA240920C00005000 | 2024-03-15 11:34AM EDT | 2024-09-20 | 886.10 | 874.30 | 880.70 | 0.00 | - | 10 | 443 | 0.00% |
| NVDA241115C00005000 | 2024-03-22 11:22AM EDT | 2024-11-15 | 930.73 | 752.35 | 763.25 | 0.00 | - | 2 | 18 | 0.00% |
| NVDA241220C00005000 | 2024-04-02 12:49PM EDT | 2024-12-20 | 890.00 | 849.65 | 858.35 | 0.00 | - | 1 | 38 | 328.71% |
| NVDA250117C00005000 | 2024-04-29 1:58PM EDT | 2025-01-17 | 871.47 | 847.45 | 862.00 | 0.00 | - | 2 | 2,490 | 357.91% |
| NVDA250221C00005000 | 2024-04-23 12:32PM EDT | 2025-02-21 | 816.62 | 849.90 | 858.60 | 0.00 | - | 2 | 132 | 307.91% |
| NVDA250620C00005000 | 2024-05-01 2:35PM EDT | 2025-06-20 | 832.24 | 847.05 | 863.10 | 0.00 | - | 24 | 1,462 | 300.20% |
| NVDA251219C00005000 | 2024-03-26 2:43PM EDT | 2025-12-19 | 945.08 | 818.10 | 828.25 | 0.00 | - | 2 | 21 | 0.00% |
| NVDA260116C00005000 | 2024-05-02 3:01PM EDT | 2026-01-16 | 853.89 | 848.85 | 855.45 | +13.29 | +1.58% | 31 | 1,997 | 258.98% |
| NVDA260618C00005000 | 2024-03-27 10:02AM EDT | 2026-06-18 | 895.00 | 862.30 | 876.50 | 0.00 | - | 1 | 79 | 0.00% |
| NVDA261218C00005000 | 2024-05-02 3:39PM EDT | 2026-12-18 | 854.24 | 848.00 | 860.50 | -13.93 | -1.60% | 1 | 2,343 | 170.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00005000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 73 | 725.00% |
| NVDA240621P00005000 | 2024-04-25 9:35AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,864 | 400.00% |
| NVDA240719P00005000 | 2024-03-20 1:15PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 2 | 318.75% |
| NVDA240920P00005000 | 2024-04-17 9:32AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 5,015 | 237.50% |
| NVDA241115P00005000 | 2024-03-25 9:48AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 4 | 257.81% |
| NVDA241220P00005000 | 2024-04-24 12:17PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 50.00% |
| NVDA250117P00005000 | 2024-04-10 10:46AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 3,668 | 175.00% |
| NVDA250221P00005000 | 2024-04-29 9:30AM EDT | 2025-02-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 43 | 162.50% |
| NVDA250620P00005000 | 2024-04-26 2:02PM EDT | 2025-06-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,761 | 137.50% |
| NVDA251219P00005000 | 2024-04-19 12:40PM EDT | 2025-12-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 131.25% |
| NVDA260116P00005000 | 2024-05-02 3:59PM EDT | 2026-01-16 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 143 | 552 | 128.91% |
| NVDA260618P00005000 | 2024-05-01 11:48AM EDT | 2026-06-18 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 181 | 118.75% |
| NVDA261218P00005000 | 2024-05-02 10:19AM EDT | 2026-12-18 | 0.02 | 0.05 | 0.06 | -0.07 | -77.78% | 3 | 1,159 | 111.72% |
© 2024 Yahoo. Todos los derechos reservados.