Mercados españoles cerrados
S&P 500
5.157,28 +29,49 (+0,58%) Nasdaq
16.263,41 +107,08 (+0,66%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0775 +0,0008 (+0,08%) Petróleo Brent
83,73 +0,77 (+0,93%) Bitcoin EUR
59.032,60 -666,04 (-1,12%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:37PM EDT. Mercado abierto.
Precio de ejercicio:630.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00630000 | 2024-05-02 10:38AM EDT | 2024-05-10 | 213.54 | 287.15 | 288.10 | 0.00 | - | 1 | 9 | 163.48% |
| NVDA240517C00630000 | 2024-05-03 11:44AM EDT | 2024-05-17 | 254.00 | 285.85 | 290.45 | 0.00 | - | 2 | 947 | 111.40% |
| NVDA240524C00630000 | 2024-05-03 1:31PM EDT | 2024-05-24 | 261.65 | 289.10 | 292.30 | 0.00 | - | 1 | 4 | 104.33% |
| NVDA240531C00630000 | 2024-05-02 11:49AM EDT | 2024-05-31 | 223.99 | 287.95 | 291.70 | 0.00 | - | 1 | 11 | 85.21% |
| NVDA240621C00630000 | 2024-05-03 2:40PM EDT | 2024-06-21 | 268.30 | 293.95 | 296.40 | 0.00 | - | 4 | 522 | 78.14% |
| NVDA240719C00630000 | 2024-05-06 11:23AM EDT | 2024-07-19 | 299.35 | 299.20 | 300.20 | +65.65 | +28.09% | 3 | 509 | 69.23% |
| NVDA240816C00630000 | 2024-05-03 11:20AM EDT | 2024-08-16 | 269.88 | 304.00 | 309.00 | 0.00 | - | 5 | 330 | 67.08% |
| NVDA240920C00630000 | 2024-05-06 9:42AM EDT | 2024-09-20 | 303.35 | 315.15 | 316.60 | +20.90 | +7.40% | 5 | 741 | 66.25% |
| NVDA241018C00630000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 187.73 | 319.25 | 320.45 | 0.00 | - | 1 | 19 | 63.38% |
| NVDA241115C00630000 | 2024-05-02 12:31PM EDT | 2024-11-15 | 263.73 | 324.95 | 327.50 | 0.00 | - | 1 | 73 | 62.85% |
| NVDA241220C00630000 | 2024-05-02 11:39AM EDT | 2024-12-20 | 273.39 | 333.60 | 334.85 | 0.00 | - | 2 | 190 | 62.52% |
| NVDA250117C00630000 | 2024-05-06 11:32AM EDT | 2025-01-17 | 340.20 | 338.80 | 340.90 | +61.54 | +22.08% | 17 | 671 | 62.01% |
| NVDA250221C00630000 | 2024-04-23 2:53PM EDT | 2025-02-21 | 265.53 | 347.05 | 349.35 | 0.00 | - | 13 | 93 | 62.25% |
| NVDA250620C00630000 | 2024-05-03 1:08PM EDT | 2025-06-20 | 345.50 | 368.45 | 372.35 | 0.00 | - | 2 | 1,767 | 61.23% |
| NVDA251219C00630000 | 2024-04-26 3:41PM EDT | 2025-12-19 | 368.40 | 401.75 | 404.00 | 0.00 | - | 10 | 68 | 61.26% |
| NVDA260116C00630000 | 2024-05-06 10:10AM EDT | 2026-01-16 | 399.05 | 404.05 | 406.60 | +109.94 | +38.03% | 10 | 174 | 60.62% |
| NVDA260618C00630000 | 2024-05-01 3:59PM EDT | 2026-06-18 | 357.25 | 424.65 | 427.50 | 0.00 | - | 1 | 59 | 59.97% |
| NVDA261218C00630000 | 2024-04-22 9:30AM EDT | 2026-12-18 | 348.60 | 447.85 | 453.90 | 0.00 | - | 1 | 267 | 60.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00630000 | 2024-05-06 11:24AM EDT | 2024-05-10 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 185 | 841 | 105.08% |
| NVDA240517P00630000 | 2024-05-06 11:59AM EDT | 2024-05-17 | 0.21 | 0.17 | 0.20 | -0.06 | -22.22% | 26 | 1,426 | 80.76% |
| NVDA240524P00630000 | 2024-05-06 10:37AM EDT | 2024-05-24 | 0.86 | 0.83 | 0.94 | -0.51 | -37.23% | 14 | 571 | 78.32% |
| NVDA240531P00630000 | 2024-05-06 11:45AM EDT | 2024-05-31 | 1.30 | 1.22 | 1.31 | -0.58 | -30.85% | 59 | 131 | 70.73% |
| NVDA240607P00630000 | 2024-05-03 3:18PM EDT | 2024-06-07 | 2.55 | 1.63 | 1.86 | 0.00 | - | 10 | 30 | 66.20% |
| NVDA240621P00630000 | 2024-05-06 12:16PM EDT | 2024-06-21 | 2.79 | 2.74 | 2.90 | -1.03 | -26.96% | 8 | 1,095 | 60.49% |
| NVDA240719P00630000 | 2024-05-06 12:06PM EDT | 2024-07-19 | 5.15 | 5.00 | 5.20 | -1.60 | -23.70% | 8 | 770 | 54.10% |
| NVDA240816P00630000 | 2024-05-06 11:48AM EDT | 2024-08-16 | 8.11 | 8.00 | 8.30 | -1.74 | -17.66% | 3 | 1,405 | 51.58% |
| NVDA240920P00630000 | 2024-05-06 11:55AM EDT | 2024-09-20 | 13.73 | 13.45 | 13.90 | -3.30 | -19.38% | 1 | 1,330 | 51.30% |
| NVDA241018P00630000 | 2024-05-06 11:26AM EDT | 2024-10-18 | 16.84 | 16.60 | 17.05 | -8.11 | -32.51% | 2 | 435 | 50.01% |
| NVDA241115P00630000 | 2024-04-30 12:53PM EDT | 2024-11-15 | 27.25 | 20.10 | 20.70 | 0.00 | - | 2 | 722 | 49.25% |
| NVDA241220P00630000 | 2024-05-03 11:01AM EDT | 2024-12-20 | 30.40 | 25.15 | 25.70 | 0.00 | - | 1 | 200 | 48.85% |
| NVDA250117P00630000 | 2024-05-06 11:42AM EDT | 2025-01-17 | 28.00 | 27.55 | 28.20 | -5.00 | -15.15% | 202 | 296 | 47.69% |
| NVDA250221P00630000 | 2024-05-02 9:33AM EDT | 2025-02-21 | 42.35 | 32.05 | 32.85 | 0.00 | - | 1 | 33 | 47.39% |
| NVDA250620P00630000 | 2024-04-25 10:36AM EDT | 2025-06-20 | 61.29 | 45.10 | 46.05 | 0.00 | - | 1 | 227 | 45.86% |
| NVDA251219P00630000 | 2024-05-06 9:30AM EDT | 2025-12-19 | 64.99 | 63.15 | 64.25 | -10.01 | -13.35% | 6 | 79 | 44.47% |
| NVDA260116P00630000 | 2024-04-26 10:07AM EDT | 2026-01-16 | 74.32 | 65.20 | 66.10 | 0.00 | - | 3 | 85 | 44.07% |
| NVDA260618P00630000 | 2024-05-02 11:17AM EDT | 2026-06-18 | 88.70 | 77.00 | 78.10 | 0.00 | - | 5 | 64 | 42.93% |
| NVDA261218P00630000 | 2024-05-06 10:45AM EDT | 2026-12-18 | 91.19 | 89.65 | 91.60 | -5.61 | -5.80% | 20 | 112 | 42.03% |
© 2024 Yahoo. Todos los derechos reservados.