Mercados españoles cerrados
S&P 500
5.169,13 +41,34 (+0,81%) Nasdaq
16.309,56 +153,23 (+0,95%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0770 +0,0003 (+0,03%) Petróleo Brent
83,34 +0,38 (+0,46%) Bitcoin EUR
58.467,57 -916,27 (-1,54%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:41PM EDT. Mercado abierto.
Precio de ejercicio:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00560000 | 2024-05-03 1:34PM EDT | 2024-05-10 | 329.17 | 360.00 | 361.65 | 0.00 | - | 5 | 16 | 221.92% |
| NVDA240517C00560000 | 2024-05-02 11:08AM EDT | 2024-05-17 | 291.57 | 360.35 | 362.35 | 0.00 | - | 1 | 372 | 149.10% |
| NVDA240531C00560000 | 2024-04-17 3:46PM EDT | 2024-05-31 | 290.60 | 361.30 | 364.85 | 0.00 | - | - | 2 | 111.68% |
| NVDA240607C00560000 | 2024-04-29 1:19PM EDT | 2024-06-07 | 319.09 | 360.95 | 366.45 | 0.00 | - | - | 2 | 101.94% |
| NVDA240621C00560000 | 2024-05-06 10:49AM EDT | 2024-06-21 | 360.14 | 364.70 | 366.50 | +29.40 | +8.89% | 1 | 1,083 | 91.72% |
| NVDA240719C00560000 | 2024-05-06 11:25AM EDT | 2024-07-19 | 366.41 | 368.35 | 371.05 | +57.26 | +18.52% | 15 | 118 | 81.39% |
| NVDA240816C00560000 | 2024-04-26 10:17AM EDT | 2024-08-16 | 325.05 | 371.65 | 375.10 | 0.00 | - | 25 | 126 | 75.10% |
| NVDA240920C00560000 | 2024-05-02 3:37PM EDT | 2024-09-20 | 322.94 | 378.75 | 380.70 | 0.00 | - | 2 | 316 | 72.24% |
| NVDA241018C00560000 | 2024-05-02 1:48PM EDT | 2024-10-18 | 321.33 | 382.75 | 384.70 | 0.00 | - | 1 | 22 | 69.69% |
| NVDA241115C00560000 | 2024-05-02 1:27PM EDT | 2024-11-15 | 327.45 | 387.50 | 389.50 | 0.00 | - | 13 | 66 | 68.44% |
| NVDA241220C00560000 | 2024-05-06 2:18PM EDT | 2024-12-20 | 392.68 | 393.85 | 395.60 | +88.69 | +29.18% | 1 | 241 | 67.49% |
| NVDA250117C00560000 | 2024-04-19 1:56PM EDT | 2025-01-17 | 289.60 | 398.20 | 400.30 | 0.00 | - | 4 | 718 | 66.65% |
| NVDA250221C00560000 | 2024-05-03 9:48AM EDT | 2025-02-21 | 370.40 | 403.60 | 406.35 | 0.00 | - | 4 | 31 | 65.91% |
| NVDA250321C00560000 | 2024-04-24 12:06PM EDT | 2025-03-21 | 308.90 | 408.15 | 410.45 | 0.00 | - | 1 | 7 | 65.33% |
| NVDA250620C00560000 | 2024-05-03 2:45PM EDT | 2025-06-20 | 396.52 | 422.60 | 424.75 | 0.00 | - | 3 | 505 | 64.33% |
| NVDA250919C00560000 | 2024-04-19 2:36PM EDT | 2025-09-19 | 320.50 | 433.75 | 440.55 | 0.00 | - | 2 | 2 | 63.65% |
| NVDA251219C00560000 | 2024-04-19 10:24AM EDT | 2025-12-19 | 361.25 | 448.75 | 451.15 | 0.00 | - | 1 | 83 | 63.20% |
| NVDA260116C00560000 | 2024-05-01 11:17AM EDT | 2026-01-16 | 371.78 | 452.30 | 455.00 | 0.00 | - | 1 | 346 | 63.05% |
| NVDA260618C00560000 | 2024-04-01 10:16AM EDT | 2026-06-18 | 473.81 | 391.20 | 394.25 | 0.00 | - | 1 | 45 | 36.50% |
| NVDA261218C00560000 | 2024-04-22 3:34PM EDT | 2026-12-18 | 382.35 | 490.80 | 495.85 | 0.00 | - | 3 | 94 | 61.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00560000 | 2024-05-06 2:50PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 48 | 400 | 129.69% |
| NVDA240517P00560000 | 2024-05-06 10:46AM EDT | 2024-05-17 | 0.09 | 0.06 | 0.09 | -0.04 | -30.77% | 2 | 1,472 | 95.31% |
| NVDA240524P00560000 | 2024-05-03 3:33PM EDT | 2024-05-24 | 0.54 | 0.31 | 0.40 | 0.00 | - | 11 | 110 | 89.11% |
| NVDA240531P00560000 | 2024-05-06 1:42PM EDT | 2024-05-31 | 0.58 | 0.47 | 0.59 | -0.18 | -23.68% | 10 | 45 | 80.03% |
| NVDA240607P00560000 | 2024-05-06 2:39PM EDT | 2024-06-07 | 0.70 | 0.61 | 0.82 | -0.31 | -30.69% | 1 | 15 | 73.90% |
| NVDA240614P00560000 | 2024-05-03 3:55PM EDT | 2024-06-14 | 1.25 | 0.77 | 1.12 | 0.00 | - | 10 | 10 | 69.78% |
| NVDA240621P00560000 | 2024-05-06 3:08PM EDT | 2024-06-21 | 1.18 | 1.15 | 1.25 | -0.46 | -28.05% | 31 | 883 | 66.68% |
| NVDA240719P00560000 | 2024-05-06 11:13AM EDT | 2024-07-19 | 2.43 | 2.26 | 2.38 | -2.45 | -50.20% | 1 | 519 | 58.70% |
| NVDA240816P00560000 | 2024-05-06 10:13AM EDT | 2024-08-16 | 4.13 | 3.70 | 3.90 | -0.72 | -14.85% | 2 | 394 | 54.86% |
| NVDA240920P00560000 | 2024-05-06 1:20PM EDT | 2024-09-20 | 7.10 | 6.70 | 6.95 | -1.32 | -15.68% | 3 | 294 | 53.60% |
| NVDA241018P00560000 | 2024-05-03 1:28PM EDT | 2024-10-18 | 10.60 | 8.50 | 8.75 | 0.00 | - | 1 | 442 | 51.63% |
| NVDA241115P00560000 | 2024-05-02 2:47PM EDT | 2024-11-15 | 15.70 | 10.75 | 11.25 | 0.00 | - | 30 | 139 | 50.75% |
| NVDA241220P00560000 | 2024-05-06 3:06PM EDT | 2024-12-20 | 14.31 | 14.30 | 14.50 | -5.16 | -26.50% | 58 | 357 | 50.23% |
| NVDA250117P00560000 | 2024-05-06 3:11PM EDT | 2025-01-17 | 16.15 | 16.05 | 16.35 | -2.80 | -14.78% | 7 | 488 | 49.16% |
| NVDA250221P00560000 | 2024-05-06 3:13PM EDT | 2025-02-21 | 19.39 | 19.20 | 19.80 | -3.11 | -13.82% | 1 | 68 | 48.84% |
| NVDA250321P00560000 | 2024-05-06 2:55PM EDT | 2025-03-21 | 21.65 | 21.40 | 21.85 | -3.00 | -12.17% | 38 | 243 | 48.12% |
| NVDA250620P00560000 | 2024-05-06 2:55PM EDT | 2025-06-20 | 29.30 | 29.15 | 29.50 | -4.55 | -13.44% | 33 | 622 | 46.94% |
| NVDA250919P00560000 | 2024-05-01 12:46PM EDT | 2025-09-19 | 49.47 | 35.15 | 37.35 | 0.00 | - | 2 | 5 | 46.28% |
| NVDA251219P00560000 | 2024-05-06 1:22PM EDT | 2025-12-19 | 44.95 | 43.35 | 44.20 | -12.98 | -22.41% | 1 | 1,069 | 45.47% |
| NVDA260116P00560000 | 2024-04-19 1:19PM EDT | 2026-01-16 | 59.15 | 45.25 | 46.00 | 0.00 | - | 2 | 139 | 45.15% |
| NVDA260618P00560000 | 2024-05-06 1:18PM EDT | 2026-06-18 | 56.44 | 55.50 | 56.35 | -15.26 | -21.28% | 1 | 19 | 44.05% |
| NVDA261218P00560000 | 2024-05-01 1:05PM EDT | 2026-12-18 | 81.75 | 65.95 | 67.45 | 0.00 | - | 2 | 154 | 42.95% |
© 2024 Yahoo. Todos los derechos reservados.