Mercados españoles cerrados
S&P 500
5.184,43 -3,27 (-0,06%) Nasdaq
16.292,71 -39,85 (-0,24%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0754 -0,0005 (-0,04%) Petróleo Brent
83,47 +0,31 (+0,37%) Bitcoin EUR
57.932,39 -1.338,25 (-2,26%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:40AM EDT. Mercado abierto.
Precio de ejercicio:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00570000 | 2024-05-03 1:39PM EDT | 2024-05-10 | 318.34 | 328.65 | 331.10 | 0.00 | - | 1 | 2 | 261.13% |
| NVDA240517C00570000 | 2024-05-03 2:53PM EDT | 2024-05-17 | 321.34 | 329.40 | 331.90 | 0.00 | - | 29 | 380 | 152.32% |
| NVDA240524C00570000 | 2024-05-02 2:48PM EDT | 2024-05-24 | 287.41 | 329.60 | 333.60 | 0.00 | - | 1 | 7 | 124.01% |
| NVDA240531C00570000 | 2024-04-23 11:56AM EDT | 2024-05-31 | 257.63 | 330.10 | 334.40 | 0.00 | - | 2 | 4 | 107.98% |
| NVDA240621C00570000 | 2024-05-06 1:55PM EDT | 2024-06-21 | 353.34 | 333.90 | 336.05 | 0.00 | - | 4 | 820 | 88.02% |
| NVDA240719C00570000 | 2024-05-07 11:23AM EDT | 2024-07-19 | 342.75 | 337.45 | 340.10 | 0.00 | - | 1 | 193 | 77.04% |
| NVDA240816C00570000 | 2024-04-26 1:29PM EDT | 2024-08-16 | 329.00 | 342.35 | 344.15 | 0.00 | - | 3 | 218 | 72.17% |
| NVDA240920C00570000 | 2024-05-06 9:54AM EDT | 2024-09-20 | 363.60 | 348.60 | 350.10 | 0.00 | - | 2 | 314 | 69.00% |
| NVDA241018C00570000 | 2024-05-02 3:37PM EDT | 2024-10-18 | 318.32 | 352.75 | 354.90 | 0.00 | - | 4 | 13 | 66.97% |
| NVDA241115C00570000 | 2024-04-25 10:35AM EDT | 2024-11-15 | 285.20 | 358.20 | 360.85 | 0.00 | - | 1 | 17 | 66.45% |
| NVDA241220C00570000 | 2024-05-02 10:56AM EDT | 2024-12-20 | 315.95 | 365.15 | 366.80 | 0.00 | - | 1 | 233 | 65.59% |
| NVDA250117C00570000 | 2024-05-01 2:57PM EDT | 2025-01-17 | 330.70 | 369.00 | 372.00 | 0.00 | - | 10 | 971 | 64.72% |
| NVDA250221C00570000 | 2024-04-24 12:52PM EDT | 2025-02-21 | 297.05 | 376.00 | 378.25 | 0.00 | - | 3 | 153 | 64.46% |
| NVDA250620C00570000 | 2024-05-07 9:42AM EDT | 2025-06-20 | 405.10 | 395.75 | 397.90 | 0.00 | - | 1 | 135 | 63.23% |
| NVDA251219C00570000 | 2024-05-06 11:44AM EDT | 2025-12-19 | 441.85 | 421.25 | 426.75 | 0.00 | - | 22 | 1,034 | 62.31% |
| NVDA260116C00570000 | 2024-05-06 3:01PM EDT | 2026-01-16 | 445.70 | 426.55 | 429.35 | 0.00 | - | 6 | 77 | 62.24% |
| NVDA260618C00570000 | 2024-05-06 2:53PM EDT | 2026-06-18 | 466.16 | 445.60 | 448.40 | 0.00 | - | 2 | 49 | 61.53% |
| NVDA261218C00570000 | 2024-05-07 1:43PM EDT | 2026-12-18 | 482.05 | 466.05 | 471.90 | 0.00 | - | 3 | 69 | 61.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00570000 | 2024-05-08 11:12AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 74 | 150.00% |
| NVDA240517P00570000 | 2024-05-08 10:22AM EDT | 2024-05-17 | 0.07 | 0.07 | 0.10 | +0.01 | +16.67% | 10 | 737 | 97.66% |
| NVDA240524P00570000 | 2024-05-07 3:12PM EDT | 2024-05-24 | 0.34 | 0.30 | 0.44 | 0.00 | - | 13 | 129 | 87.84% |
| NVDA240531P00570000 | 2024-05-07 2:52PM EDT | 2024-05-31 | 0.50 | 0.45 | 0.57 | -0.06 | -10.71% | 1 | 38 | 76.98% |
| NVDA240607P00570000 | 2024-05-07 10:25AM EDT | 2024-06-07 | 0.71 | 0.61 | 0.80 | -0.15 | -17.44% | 5 | 15 | 70.70% |
| NVDA240614P00570000 | 2024-05-08 9:32AM EDT | 2024-06-14 | 1.05 | 0.90 | 0.96 | +0.10 | +10.53% | 5 | 16 | 66.42% |
| NVDA240621P00570000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 1.32 | 1.24 | 1.31 | 0.00 | - | 10 | 1,137 | 63.99% |
| NVDA240719P00570000 | 2024-05-07 12:37PM EDT | 2024-07-19 | 2.52 | 2.43 | 2.58 | 0.00 | - | 7 | 513 | 56.24% |
| NVDA240816P00570000 | 2024-05-08 11:19AM EDT | 2024-08-16 | 4.28 | 4.15 | 4.45 | -0.13 | -2.93% | 8 | 271 | 53.06% |
| NVDA240920P00570000 | 2024-05-07 2:15PM EDT | 2024-09-20 | 8.00 | 7.75 | 8.00 | 0.00 | - | 2 | 403 | 52.31% |
| NVDA241018P00570000 | 2024-05-07 2:07PM EDT | 2024-10-18 | 10.10 | 9.80 | 10.05 | 0.00 | - | 27 | 684 | 50.47% |
| NVDA241115P00570000 | 2024-05-06 12:49PM EDT | 2024-11-15 | 12.30 | 12.45 | 12.85 | 0.00 | - | 4 | 176 | 49.97% |
| NVDA241220P00570000 | 2024-05-07 1:23PM EDT | 2024-12-20 | 15.70 | 16.25 | 16.70 | 0.00 | - | 1 | 264 | 49.57% |
| NVDA250117P00570000 | 2024-05-08 10:42AM EDT | 2025-01-17 | 17.93 | 18.35 | 18.90 | +0.18 | +1.01% | 1 | 830 | 48.58% |
| NVDA250221P00570000 | 2024-04-26 12:47PM EDT | 2025-02-21 | 26.30 | 21.65 | 22.60 | 0.00 | - | 1 | 103 | 48.24% |
| NVDA250620P00570000 | 2024-05-07 2:48PM EDT | 2025-06-20 | 33.01 | 32.75 | 33.25 | 0.00 | - | 1 | 450 | 46.52% |
| NVDA251219P00570000 | 2024-05-06 1:01PM EDT | 2025-12-19 | 46.39 | 47.90 | 48.70 | 0.00 | - | 1 | 206 | 45.06% |
| NVDA260116P00570000 | 2024-05-06 2:54PM EDT | 2026-01-16 | 48.20 | 49.70 | 50.60 | 0.00 | - | 3 | 84 | 44.75% |
| NVDA260618P00570000 | 2024-05-02 11:16AM EDT | 2026-06-18 | 67.95 | 60.55 | 61.70 | 0.00 | - | 6 | 51 | 43.78% |
| NVDA261218P00570000 | 2024-05-07 11:08AM EDT | 2026-12-18 | 71.65 | 71.65 | 73.25 | 0.00 | - | 1 | 296 | 42.71% |
© 2024 Yahoo. Todos los derechos reservados.