Mercados españoles abiertos en 4 hrs 14 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.289,44 -545,66 (-1,41%) Dólar/Euro
1,0743 -0,0015 (-0,14%) Petróleo Brent
82,78 -0,38 (-0,46%) Bitcoin EUR
58.467,45 -832,98 (-1,40%)
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:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00640000 | 2024-05-02 1:57PM EDT | 2024-05-10 | 214.27 | 264.20 | 266.95 | 0.00 | - | 1 | 11 | 128.13% |
| NVDA240517C00640000 | 2024-05-07 11:41AM EDT | 2024-05-17 | 267.12 | 265.10 | 267.80 | -7.38 | -2.69% | 10 | 304 | 101.54% |
| NVDA240524C00640000 | 2024-04-22 11:28AM EDT | 2024-05-24 | 151.58 | 266.15 | 269.85 | 0.00 | - | 2 | 7 | 92.07% |
| NVDA240531C00640000 | 2024-04-22 3:39PM EDT | 2024-05-31 | 163.93 | 266.80 | 271.05 | 0.00 | - | - | 1 | 82.48% |
| NVDA240607C00640000 | 2024-05-06 12:16PM EDT | 2024-06-07 | 282.98 | 268.10 | 272.65 | 0.00 | - | 1 | 0 | 78.30% |
| NVDA240621C00640000 | 2024-05-06 11:18AM EDT | 2024-06-21 | 283.68 | 271.95 | 273.75 | 0.00 | - | 10 | 473 | 71.65% |
| NVDA240719C00640000 | 2024-05-06 9:34AM EDT | 2024-07-19 | 284.05 | 277.60 | 279.35 | +9.20 | +3.35% | 2 | 240 | 65.67% |
| NVDA240816C00640000 | 2024-05-03 11:21AM EDT | 2024-08-16 | 261.00 | 282.90 | 286.70 | 0.00 | - | 1 | 121 | 63.24% |
| NVDA240920C00640000 | 2024-05-06 1:43PM EDT | 2024-09-20 | 306.45 | 293.55 | 295.30 | 0.00 | - | 2 | 329 | 62.94% |
| NVDA241018C00640000 | 2024-05-06 1:55PM EDT | 2024-10-18 | 312.50 | 299.05 | 301.30 | 0.00 | - | 1 | 28 | 61.53% |
| NVDA241115C00640000 | 2024-05-03 9:59AM EDT | 2024-11-15 | 293.10 | 305.65 | 308.05 | 0.00 | - | 2 | 56 | 61.17% |
| NVDA241220C00640000 | 2024-05-02 11:25AM EDT | 2024-12-20 | 268.19 | 314.55 | 316.60 | 0.00 | - | 8 | 208 | 61.21% |
| NVDA250117C00640000 | 2024-05-06 3:10PM EDT | 2025-01-17 | 336.46 | 319.10 | 323.55 | 0.00 | - | 3 | 1,460 | 60.74% |
| NVDA250221C00640000 | 2024-05-02 11:24AM EDT | 2025-02-21 | 282.25 | 328.10 | 330.40 | 0.00 | - | 3 | 150 | 60.73% |
| NVDA250321C00640000 | 2024-04-29 9:42AM EDT | 2025-03-21 | 297.00 | 333.55 | 336.15 | 0.00 | - | 1 | 88 | 60.49% |
| NVDA250620C00640000 | 2024-05-06 11:21AM EDT | 2025-06-20 | 360.60 | 351.65 | 354.05 | 0.00 | - | 1 | 305 | 60.26% |
| NVDA251219C00640000 | 2024-04-08 10:05AM EDT | 2025-12-19 | 358.73 | 383.20 | 385.95 | 0.00 | - | 2 | 288 | 60.00% |
| NVDA260116C00640000 | 2024-04-25 9:58AM EDT | 2026-01-16 | 310.30 | 387.60 | 390.35 | 0.00 | - | 32 | 342 | 59.96% |
| NVDA260618C00640000 | 2024-04-30 10:29AM EDT | 2026-06-18 | 390.20 | 410.05 | 412.85 | 0.00 | - | 1 | 31 | 59.74% |
| NVDA261218C00640000 | 2024-05-06 2:24PM EDT | 2026-12-18 | 445.73 | 433.50 | 438.20 | 0.00 | - | 10 | 120 | 59.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00640000 | 2024-05-07 3:42PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.04 | 0.00 | - | 62 | 1,247 | 124.22% |
| NVDA240517P00640000 | 2024-05-07 2:27PM EDT | 2024-05-17 | 0.20 | 0.12 | 0.20 | +0.02 | +11.11% | 102 | 2,479 | 81.25% |
| NVDA240524P00640000 | 2024-05-07 3:57PM EDT | 2024-05-24 | 0.90 | 0.84 | 0.96 | -0.06 | -6.25% | 331 | 496 | 77.76% |
| NVDA240531P00640000 | 2024-05-07 2:05PM EDT | 2024-05-31 | 1.55 | 1.27 | 1.41 | +0.16 | +11.51% | 4 | 187 | 69.67% |
| NVDA240607P00640000 | 2024-05-07 3:38PM EDT | 2024-06-07 | 2.00 | 1.80 | 2.00 | +0.09 | +4.71% | 32 | 630 | 65.05% |
| NVDA240614P00640000 | 2024-05-07 2:49PM EDT | 2024-06-14 | 2.65 | 2.37 | 2.84 | -1.10 | -29.33% | 1 | 1 | 62.27% |
| NVDA240621P00640000 | 2024-05-07 2:45PM EDT | 2024-06-21 | 3.30 | 3.05 | 3.40 | +0.30 | +10.00% | 27 | 1,138 | 59.66% |
| NVDA240719P00640000 | 2024-05-07 1:41PM EDT | 2024-07-19 | 5.49 | 5.75 | 6.05 | -0.11 | -1.96% | 6 | 573 | 53.42% |
| NVDA240816P00640000 | 2024-05-07 3:34PM EDT | 2024-08-16 | 9.40 | 8.80 | 9.50 | +0.80 | +9.30% | 109 | 499 | 50.69% |
| NVDA240920P00640000 | 2024-05-07 3:06PM EDT | 2024-09-20 | 15.50 | 14.90 | 16.10 | +0.65 | +4.38% | 24 | 409 | 50.84% |
| NVDA241018P00640000 | 2024-05-07 12:26PM EDT | 2024-10-18 | 17.85 | 18.35 | 19.00 | -0.01 | -0.06% | 3 | 89 | 49.42% |
| NVDA241115P00640000 | 2024-05-06 11:07AM EDT | 2024-11-15 | 22.80 | 22.30 | 22.85 | 0.00 | - | 1 | 144 | 48.65% |
| NVDA241220P00640000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 27.50 | 27.80 | 28.35 | -2.75 | -9.09% | 3 | 304 | 48.39% |
| NVDA250117P00640000 | 2024-05-06 12:32PM EDT | 2025-01-17 | 30.25 | 29.80 | 32.35 | 0.00 | - | 8 | 1,311 | 48.04% |
| NVDA250221P00640000 | 2024-05-06 9:57AM EDT | 2025-02-21 | 35.45 | 35.35 | 36.35 | 0.00 | - | 5 | 103 | 47.20% |
| NVDA250321P00640000 | 2024-05-07 3:16PM EDT | 2025-03-21 | 39.30 | 38.80 | 39.70 | +1.96 | +5.25% | 22 | 167 | 46.76% |
| NVDA250620P00640000 | 2024-05-07 12:30PM EDT | 2025-06-20 | 48.56 | 49.25 | 50.25 | +0.56 | +1.17% | 4 | 163 | 45.71% |
| NVDA250919P00640000 | 2024-05-07 1:27PM EDT | 2025-09-19 | 57.65 | 58.00 | 60.95 | +0.65 | +1.14% | 200 | 141 | 45.28% |
| NVDA251219P00640000 | 2024-05-06 11:25AM EDT | 2025-12-19 | 66.34 | 66.50 | 70.00 | 0.00 | - | 4 | 1,233 | 44.62% |
| NVDA260116P00640000 | 2024-05-06 10:01AM EDT | 2026-01-16 | 68.25 | 70.00 | 71.25 | 0.00 | - | 5 | 98 | 44.00% |
| NVDA260618P00640000 | 2024-05-02 11:17AM EDT | 2026-06-18 | 92.50 | 82.75 | 83.90 | 0.00 | - | 8 | 55 | 42.94% |
| NVDA261218P00640000 | 2024-05-06 10:45AM EDT | 2026-12-18 | 94.42 | 95.20 | 97.60 | 0.00 | - | 20 | 46 | 42.00% |
© 2024 Yahoo. Todos los derechos reservados.