Mercados españoles abiertos en 7 hrs 54 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0752 0,0000 (-0,00%) Petróleo Brent
83,66 +0,08 (+0,10%) Bitcoin EUR
56.813,91 -1.278,37 (-2,20%)
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:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00510000 | 2024-05-06 2:59PM EDT | 2024-05-10 | 411.50 | 390.20 | 398.00 | 0.00 | - | 2 | 8 | 366.89% |
| NVDA240517C00510000 | 2024-05-08 12:08PM EDT | 2024-05-17 | 389.86 | 391.05 | 398.65 | +10.86 | +2.87% | 1 | 252 | 153.81% |
| NVDA240524C00510000 | 2024-04-30 12:01PM EDT | 2024-05-24 | 363.80 | 391.55 | 399.65 | 0.00 | - | 1 | 1 | 130.54% |
| NVDA240531C00510000 | 2024-04-24 3:05PM EDT | 2024-05-31 | 290.00 | 392.10 | 400.15 | 0.00 | - | - | 1 | 115.31% |
| NVDA240621C00510000 | 2024-05-07 9:57AM EDT | 2024-06-21 | 393.60 | 394.20 | 401.85 | 0.00 | - | 6 | 637 | 94.82% |
| NVDA240719C00510000 | 2024-05-03 2:19PM EDT | 2024-07-19 | 389.43 | 397.50 | 402.60 | 0.00 | - | 18 | 102 | 81.02% |
| NVDA240816C00510000 | 2024-05-03 11:19AM EDT | 2024-08-16 | 380.35 | 402.95 | 406.40 | 0.00 | - | 12 | 99 | 78.71% |
| NVDA240920C00510000 | 2024-05-02 10:58AM EDT | 2024-09-20 | 352.09 | 405.35 | 411.10 | 0.00 | - | 2 | 274 | 73.15% |
| NVDA241018C00510000 | 2024-04-22 3:19PM EDT | 2024-10-18 | 311.30 | 409.05 | 414.75 | 0.00 | - | 1 | 9 | 71.10% |
| NVDA241115C00510000 | 2024-05-07 12:49PM EDT | 2024-11-15 | 427.00 | 415.05 | 417.75 | 0.00 | - | 2 | 14 | 70.34% |
| NVDA241220C00510000 | 2024-05-02 11:11AM EDT | 2024-12-20 | 372.50 | 418.25 | 424.65 | 0.00 | - | 2 | 274 | 69.10% |
| NVDA250117C00510000 | 2024-04-24 2:53PM EDT | 2025-01-17 | 325.15 | 422.00 | 426.55 | 0.00 | - | 20 | 511 | 67.40% |
| NVDA250221C00510000 | 2024-05-02 10:26AM EDT | 2025-02-21 | 375.15 | 426.90 | 431.60 | 0.00 | - | 1 | 18 | 66.71% |
| NVDA250620C00510000 | 2024-05-01 10:36AM EDT | 2025-06-20 | 390.52 | 442.70 | 450.20 | 0.00 | - | 1 | 218 | 65.56% |
| NVDA251219C00510000 | 2024-05-01 12:12PM EDT | 2025-12-19 | 395.30 | 467.80 | 470.95 | 0.00 | - | 10 | 640 | 64.08% |
| NVDA260116C00510000 | 2024-04-22 10:23AM EDT | 2026-01-16 | 359.80 | 469.05 | 474.35 | 0.00 | - | 1 | 55 | 63.52% |
| NVDA260618C00510000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 373.10 | 486.15 | 491.45 | 0.00 | - | 1 | 72 | 62.81% |
| NVDA261218C00510000 | 2024-05-07 9:31AM EDT | 2026-12-18 | 517.32 | 506.90 | 511.85 | 0.00 | - | 6 | 124 | 62.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00510000 | 2024-05-07 2:13PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 67 | 175.00% |
| NVDA240517P00510000 | 2024-05-08 3:31PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 676 | 107.03% |
| NVDA240524P00510000 | 2024-05-07 10:38AM EDT | 2024-05-24 | 0.19 | 0.09 | 0.24 | +0.01 | +5.56% | 12 | 69 | 99.12% |
| NVDA240531P00510000 | 2024-05-07 1:31PM EDT | 2024-05-31 | 0.31 | 0.18 | 0.36 | 0.00 | - | 2 | 14 | 87.94% |
| NVDA240607P00510000 | 2024-05-02 10:07AM EDT | 2024-06-07 | 1.05 | 0.23 | 0.46 | 0.00 | - | - | 13 | 79.59% |
| NVDA240621P00510000 | 2024-05-08 2:31PM EDT | 2024-06-21 | 0.59 | 0.51 | 0.66 | -0.02 | -3.28% | 3 | 1,071 | 70.43% |
| NVDA240719P00510000 | 2024-05-07 11:03AM EDT | 2024-07-19 | 1.38 | 1.13 | 1.30 | 0.00 | - | 1 | 391 | 61.16% |
| NVDA240816P00510000 | 2024-05-06 10:21AM EDT | 2024-08-16 | 2.47 | 2.08 | 2.27 | 0.00 | - | 1 | 183 | 57.00% |
| NVDA240920P00510000 | 2024-05-06 12:25PM EDT | 2024-09-20 | 4.35 | 3.90 | 4.40 | 0.00 | - | 1 | 270 | 55.21% |
| NVDA241018P00510000 | 2024-05-06 1:18PM EDT | 2024-10-18 | 5.57 | 5.10 | 5.70 | 0.00 | - | 11 | 38 | 53.02% |
| NVDA241115P00510000 | 2024-04-30 9:31AM EDT | 2024-11-15 | 9.30 | 6.90 | 7.30 | 0.00 | - | 1 | 210 | 51.99% |
| NVDA241220P00510000 | 2024-05-07 10:36AM EDT | 2024-12-20 | 10.05 | 9.40 | 9.75 | 0.00 | - | 3 | 278 | 51.27% |
| NVDA250117P00510000 | 2024-05-07 9:31AM EDT | 2025-01-17 | 11.05 | 10.85 | 11.25 | 0.00 | - | 2 | 589 | 50.13% |
| NVDA250221P00510000 | 2024-05-06 1:27PM EDT | 2025-02-21 | 13.30 | 12.95 | 13.75 | 0.00 | - | 2 | 29 | 49.77% |
| NVDA250620P00510000 | 2024-05-06 3:43PM EDT | 2025-06-20 | 20.78 | 21.10 | 21.60 | 0.00 | - | 2 | 236 | 47.75% |
| NVDA251219P00510000 | 2024-05-03 2:43PM EDT | 2025-12-19 | 35.00 | 33.15 | 33.95 | 0.00 | - | 11 | 292 | 46.18% |
| NVDA260116P00510000 | 2024-05-06 2:35PM EDT | 2026-01-16 | 34.59 | 34.70 | 35.45 | 0.00 | - | 2 | 594 | 45.83% |
| NVDA260618P00510000 | 2024-03-08 12:05PM EDT | 2026-06-18 | 50.75 | 47.10 | 48.10 | 0.00 | - | 1 | 36 | 46.13% |
| NVDA261218P00510000 | 2024-05-08 12:25PM EDT | 2026-12-18 | 54.30 | 53.15 | 55.00 | +0.90 | +1.69% | 4 | 159 | 43.84% |
© 2024 Yahoo. Todos los derechos reservados.