Mercados españoles cerrados en 2 hrs 41 min
IBEX 35
10.930,70 +76,00 (+0,70%) Euro Stoxx 50
4.965,79 +44,31 (+0,90%) Dólar/Euro
1,0792 +0,0026 (+0,24%) Petróleo Brent
83,55 +0,59 (+0,71%) Oro
2.330,50 +21,90 (+0,95%) Bitcoin EUR
58.944,34 -118,30 (-0,20%)
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:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00550000 | 2024-05-03 3:02PM EDT | 2024-05-10 | 337.88 | 0.00 | 0.00 | 0.00 | - | 31 | 51 | 0.00% |
| NVDA240517C00550000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 337.96 | 0.00 | 0.00 | 0.00 | - | 1 | 6,608 | 0.00% |
| NVDA240524C00550000 | 2024-05-03 9:31AM EDT | 2024-05-24 | 325.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240531C00550000 | 2024-05-01 9:40AM EDT | 2024-05-31 | 304.00 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| NVDA240621C00550000 | 2024-05-02 2:00PM EDT | 2024-06-21 | 310.80 | 0.00 | 0.00 | 0.00 | - | 3 | 2,894 | 0.00% |
| NVDA240719C00550000 | 2024-05-03 11:21AM EDT | 2024-07-19 | 336.28 | 0.00 | 0.00 | 0.00 | - | 14 | 466 | 0.00% |
| NVDA240816C00550000 | 2024-04-30 2:46PM EDT | 2024-08-16 | 334.86 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| NVDA240920C00550000 | 2024-05-01 10:46AM EDT | 2024-09-20 | 313.25 | 0.00 | 0.00 | 0.00 | - | 2 | 939 | 0.00% |
| NVDA241018C00550000 | 2024-04-29 9:49AM EDT | 2024-10-18 | 335.45 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 0.00% |
| NVDA241115C00550000 | 2024-05-03 10:13AM EDT | 2024-11-15 | 359.45 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| NVDA241220C00550000 | 2024-05-03 12:06PM EDT | 2024-12-20 | 371.50 | 0.00 | 0.00 | 0.00 | - | 1 | 537 | 0.00% |
| NVDA250117C00550000 | 2024-05-03 2:06PM EDT | 2025-01-17 | 378.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1,916 | 0.00% |
| NVDA250221C00550000 | 2024-05-01 1:14PM EDT | 2025-02-21 | 319.95 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| NVDA250620C00550000 | 2024-05-03 10:26AM EDT | 2025-06-20 | 389.11 | 0.00 | 0.00 | 0.00 | - | 5 | 767 | 0.00% |
| NVDA251219C00550000 | 2024-04-26 11:42AM EDT | 2025-12-19 | 409.20 | 0.00 | 0.00 | 0.00 | - | 10 | 457 | 0.00% |
| NVDA260116C00550000 | 2024-04-30 9:57AM EDT | 2026-01-16 | 427.93 | 0.00 | 0.00 | 0.00 | - | 1 | 529 | 0.00% |
| NVDA260618C00550000 | 2024-04-23 1:08PM EDT | 2026-06-18 | 388.43 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 0.00% |
| NVDA261218C00550000 | 2024-04-24 2:52PM EDT | 2026-12-18 | 390.00 | 0.00 | 0.00 | 0.00 | - | 3 | 393 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00550000 | 2024-05-03 3:24PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 127 | 485 | 50.00% |
| NVDA240517P00550000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 209 | 8,238 | 50.00% |
| NVDA240524P00550000 | 2024-05-03 3:10PM EDT | 2024-05-24 | 0.46 | 0.00 | 0.00 | 0.00 | - | 31 | 222 | 50.00% |
| NVDA240531P00550000 | 2024-05-03 1:31PM EDT | 2024-05-31 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
| NVDA240607P00550000 | 2024-05-03 10:35AM EDT | 2024-06-07 | 0.99 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 25.00% |
| NVDA240621P00550000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 1.42 | 0.00 | 0.00 | 0.00 | - | 74 | 3,050 | 25.00% |
| NVDA240719P00550000 | 2024-05-03 12:53PM EDT | 2024-07-19 | 2.75 | 0.00 | 0.00 | 0.00 | - | 36 | 562 | 25.00% |
| NVDA240816P00550000 | 2024-05-03 2:46PM EDT | 2024-08-16 | 4.26 | 0.00 | 0.00 | 0.00 | - | 7 | 1,493 | 12.50% |
| NVDA240920P00550000 | 2024-05-03 2:24PM EDT | 2024-09-20 | 7.49 | 0.00 | 0.00 | 0.00 | - | 20 | 2,032 | 12.50% |
| NVDA241018P00550000 | 2024-05-03 2:21PM EDT | 2024-10-18 | 9.51 | 0.00 | 0.00 | 0.00 | - | 34 | 2,011 | 12.50% |
| NVDA241115P00550000 | 2024-05-03 2:11PM EDT | 2024-11-15 | 11.85 | 0.00 | 0.00 | 0.00 | - | 48 | 1,039 | 12.50% |
| NVDA241220P00550000 | 2024-05-03 3:19PM EDT | 2024-12-20 | 15.65 | 0.00 | 0.00 | 0.00 | - | 8 | 1,078 | 12.50% |
| NVDA250117P00550000 | 2024-05-03 2:59PM EDT | 2025-01-17 | 17.35 | 0.00 | 0.00 | 0.00 | - | 10 | 2,671 | 12.50% |
| NVDA250221P00550000 | 2024-05-03 9:57AM EDT | 2025-02-21 | 20.85 | 0.00 | 0.00 | 0.00 | - | 2 | 260 | 12.50% |
| NVDA250620P00550000 | 2024-05-03 10:30AM EDT | 2025-06-20 | 31.32 | 0.00 | 0.00 | 0.00 | - | 5 | 929 | 6.25% |
| NVDA251219P00550000 | 2024-05-03 2:49PM EDT | 2025-12-19 | 44.55 | 0.00 | 0.00 | 0.00 | - | 9 | 1,055 | 6.25% |
| NVDA260116P00550000 | 2024-04-30 1:33PM EDT | 2026-01-16 | 50.25 | 0.00 | 0.00 | 0.00 | - | 121 | 475 | 6.25% |
| NVDA260618P00550000 | 2024-05-01 1:06PM EDT | 2026-06-18 | 67.05 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 6.25% |
| NVDA261218P00550000 | 2024-05-03 3:34PM EDT | 2026-12-18 | 67.95 | 0.00 | 0.00 | 0.00 | - | 57 | 285 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.