Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.678,35 +608,93 (+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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00540000 | 2024-05-03 1:54PM EDT | 2024-05-10 | 348.25 | 347.20 | 349.40 | +13.18 | +3.93% | 10 | 13 | 162.60% |
| NVDA240517C00540000 | 2024-04-30 2:46PM EDT | 2024-05-17 | 331.59 | 348.00 | 350.05 | 0.00 | - | 1 | 486 | 126.81% |
| NVDA240524C00540000 | 2024-05-03 12:51PM EDT | 2024-05-24 | 348.49 | 348.35 | 351.70 | +90.09 | +34.86% | 2 | 6 | 113.14% |
| NVDA240621C00540000 | 2024-05-02 10:50AM EDT | 2024-06-21 | 350.34 | 351.95 | 354.25 | +40.79 | +13.18% | 10 | 697 | 86.58% |
| NVDA240719C00540000 | 2024-05-02 10:09AM EDT | 2024-07-19 | 303.15 | 354.80 | 358.15 | 0.00 | - | 6 | 229 | 77.10% |
| NVDA240816C00540000 | 2024-04-19 2:31PM EDT | 2024-08-16 | 263.64 | 357.40 | 363.15 | 0.00 | - | 6 | 204 | 72.40% |
| NVDA240920C00540000 | 2024-05-03 2:40PM EDT | 2024-09-20 | 369.15 | 363.60 | 369.85 | +35.60 | +10.67% | 12 | 1,166 | 70.66% |
| NVDA241018C00540000 | 2024-04-22 10:32AM EDT | 2024-10-18 | 264.95 | 366.80 | 374.45 | 0.00 | - | 1 | 16 | 68.41% |
| NVDA241115C00540000 | 2024-04-18 12:19PM EDT | 2024-11-15 | 367.91 | 373.90 | 376.55 | +19.88 | +5.71% | 8 | 34 | 67.34% |
| NVDA241220C00540000 | 2024-05-01 11:18AM EDT | 2024-12-20 | 323.32 | 380.05 | 382.50 | 0.00 | - | 2 | 252 | 66.59% |
| NVDA250117C00540000 | 2024-05-03 1:48PM EDT | 2025-01-17 | 386.20 | 384.50 | 386.45 | +63.50 | +19.68% | 1 | 715 | 65.73% |
| NVDA250221C00540000 | 2024-05-02 3:55PM EDT | 2025-02-21 | 363.14 | 389.60 | 392.85 | 0.00 | - | 2 | 7 | 65.23% |
| NVDA250321C00540000 | 2024-04-26 1:01PM EDT | 2025-03-21 | 385.92 | 393.70 | 397.05 | 0.00 | - | 1 | 24 | 64.69% |
| NVDA250620C00540000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 326.00 | 407.85 | 410.30 | 0.00 | - | 1 | 142 | 63.74% |
| NVDA251219C00540000 | 2024-05-01 10:51AM EDT | 2025-12-19 | 393.37 | 432.50 | 435.30 | 0.00 | - | 1 | 216 | 62.56% |
| NVDA260116C00540000 | 2024-04-29 3:00PM EDT | 2026-01-16 | 427.30 | 436.05 | 438.75 | 0.00 | - | 1 | 73 | 62.41% |
| NVDA260618C00540000 | 2024-04-02 3:51PM EDT | 2026-06-18 | 465.02 | 428.85 | 431.90 | 0.00 | - | 8 | 23 | 53.61% |
| NVDA261218C00540000 | 2024-05-03 10:43AM EDT | 2026-12-18 | 470.00 | 472.40 | 478.45 | +21.30 | +4.75% | 1 | 66 | 61.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00540000 | 2024-05-03 2:15PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.14 | -0.03 | -50.00% | 9 | 138 | 135.55% |
| NVDA240517P00540000 | 2024-05-03 1:36PM EDT | 2024-05-17 | 0.11 | 0.01 | 0.13 | -0.09 | -45.00% | 6 | 1,809 | 91.60% |
| NVDA240524P00540000 | 2024-05-03 10:12AM EDT | 2024-05-24 | 0.41 | 0.37 | 0.48 | -0.17 | -29.31% | 12 | 38 | 89.50% |
| NVDA240531P00540000 | 2024-05-02 12:04PM EDT | 2024-05-31 | 0.59 | 0.53 | 0.67 | -0.37 | -38.54% | 1 | 39 | 80.49% |
| NVDA240621P00540000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 1.26 | 1.22 | 1.28 | -0.68 | -35.05% | 60 | 665 | 66.99% |
| NVDA240719P00540000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 2.38 | 2.29 | 2.50 | -1.57 | -39.75% | 10 | 906 | 59.22% |
| NVDA240816P00540000 | 2024-05-03 2:46PM EDT | 2024-08-16 | 3.85 | 3.70 | 4.05 | -1.05 | -21.43% | 14 | 206 | 55.38% |
| NVDA240920P00540000 | 2024-05-02 9:56AM EDT | 2024-09-20 | 9.27 | 6.70 | 7.00 | 0.00 | - | 1 | 694 | 54.07% |
| NVDA241018P00540000 | 2024-05-03 2:21PM EDT | 2024-10-18 | 8.63 | 7.80 | 8.85 | -1.57 | -15.39% | 1 | 64 | 51.64% |
| NVDA241115P00540000 | 2024-05-03 2:21PM EDT | 2024-11-15 | 10.90 | 10.75 | 11.15 | -3.87 | -26.20% | 1 | 148 | 51.19% |
| NVDA241220P00540000 | 2024-04-29 1:17PM EDT | 2024-12-20 | 15.67 | 14.10 | 15.20 | 0.00 | - | 2 | 228 | 51.02% |
| NVDA250117P00540000 | 2024-05-02 11:17AM EDT | 2025-01-17 | 19.10 | 15.80 | 16.35 | 0.00 | - | 1 | 620 | 49.73% |
| NVDA250221P00540000 | 2024-04-29 3:55PM EDT | 2025-02-21 | 20.40 | 17.85 | 20.35 | 0.00 | - | 2 | 53 | 49.87% |
| NVDA250321P00540000 | 2024-05-03 2:11PM EDT | 2025-03-21 | 21.00 | 20.75 | 21.60 | -2.61 | -11.05% | 1 | 539 | 48.56% |
| NVDA250620P00540000 | 2024-04-19 1:54PM EDT | 2025-06-20 | 37.80 | 28.20 | 28.90 | 0.00 | - | 2 | 64 | 47.26% |
| NVDA251219P00540000 | 2024-03-25 2:01PM EDT | 2025-12-19 | 40.40 | 51.15 | 52.60 | 0.00 | - | 2 | 675 | 49.68% |
| NVDA260116P00540000 | 2024-05-01 9:29AM EDT | 2026-01-16 | 49.30 | 43.30 | 44.45 | 0.00 | - | 1 | 189 | 45.25% |
| NVDA260618P00540000 | 2024-05-01 9:57AM EDT | 2026-06-18 | 60.50 | 53.35 | 54.40 | 0.00 | - | 2 | 40 | 44.13% |
| NVDA261218P00540000 | 2024-04-29 12:06PM EDT | 2026-12-18 | 66.54 | 63.25 | 65.20 | 0.00 | - | 1 | 217 | 43.06% |
© 2024 Yahoo. Todos los derechos reservados.