Mercados españoles cerrados
S&P 500
5.301,69 +55,01 (+1,05%) Nasdaq
16.731,26 +220,08 (+1,33%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0878 +0,0057 (+0,52%) Petróleo Brent
82,83 +0,45 (+0,55%) Bitcoin EUR
60.102,23 +3.720,73 (+6,60%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:27PM EDT. Mercado abierto.
Precio de ejercicio:645.00
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00645000 | 2024-05-14 12:06PM EDT | 2024-05-17 | 263.21 | 302.00 | 304.25 | 0.00 | - | 1 | 280 | 218.85% |
| NVDA240524C00645000 | 2024-05-09 3:51PM EDT | 2024-05-24 | 245.86 | 302.90 | 305.20 | 0.00 | - | 4 | 4 | 129.93% |
| NVDA240531C00645000 | 2024-04-26 11:00AM EDT | 2024-05-31 | 230.60 | 303.40 | 305.95 | 0.00 | - | 1 | 2 | 103.93% |
| NVDA240607C00645000 | 2024-05-13 11:20AM EDT | 2024-06-07 | 259.59 | 303.90 | 307.30 | 0.00 | - | 4 | 4 | 92.13% |
| NVDA240614C00645000 | 2024-05-09 11:56AM EDT | 2024-06-14 | 249.52 | 303.85 | 310.10 | 0.00 | - | 1 | 1 | 86.32% |
| NVDA240621C00645000 | 2024-05-15 11:32AM EDT | 2024-06-21 | 301.80 | 307.10 | 308.35 | +38.84 | +14.77% | 1 | 563 | 80.28% |
| NVDA240719C00645000 | 2024-05-14 12:43PM EDT | 2024-07-19 | 273.20 | 311.40 | 313.20 | 0.00 | - | 5 | 91 | 69.94% |
| NVDA240920C00645000 | 2024-05-09 3:31PM EDT | 2024-09-20 | 273.50 | 324.30 | 326.55 | 0.00 | - | 1 | 90 | 63.76% |
| NVDA250117C00645000 | 2024-05-14 1:07PM EDT | 2025-01-17 | 315.95 | 349.50 | 351.55 | 0.00 | - | 1 | 191 | 60.71% |
| NVDA250221C00645000 | 2024-04-15 2:35PM EDT | 2025-02-21 | 300.10 | 357.35 | 359.40 | 0.00 | - | 6 | 85 | 60.72% |
| NVDA250620C00645000 | 2024-04-26 10:17AM EDT | 2025-06-20 | 319.70 | 380.55 | 382.85 | 0.00 | - | 1 | 100 | 60.19% |
| NVDA251219C00645000 | 2024-04-02 1:17PM EDT | 2025-12-19 | 376.95 | 341.55 | 344.25 | 0.00 | - | 2 | 126 | 37.31% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00645000 | 2024-05-15 12:14PM EDT | 2024-05-17 | 0.01 | 0.02 | 0.04 | -0.02 | -66.67% | 104 | 2,029 | 138.28% |
| NVDA240524P00645000 | 2024-05-15 2:03PM EDT | 2024-05-24 | 0.17 | 0.14 | 0.19 | -0.10 | -30.30% | 11 | 145 | 88.96% |
| NVDA240531P00645000 | 2024-05-15 10:58AM EDT | 2024-05-31 | 0.34 | 0.27 | 0.34 | -0.17 | -33.33% | 22 | 161 | 73.14% |
| NVDA240607P00645000 | 2024-05-15 10:59AM EDT | 2024-06-07 | 0.55 | 0.41 | 0.56 | -0.29 | -34.52% | 2 | 1,173 | 65.19% |
| NVDA240614P00645000 | 2024-05-09 3:58PM EDT | 2024-06-14 | 3.15 | 0.75 | 0.93 | 0.00 | - | 3 | 13 | 61.84% |
| NVDA240621P00645000 | 2024-05-15 1:28PM EDT | 2024-06-21 | 1.06 | 0.99 | 1.07 | -0.54 | -33.75% | 14 | 639 | 57.57% |
| NVDA240719P00645000 | 2024-05-15 2:03PM EDT | 2024-07-19 | 2.62 | 2.54 | 2.67 | -1.23 | -31.95% | 125 | 357 | 51.00% |
| NVDA240920P00645000 | 2024-05-15 1:46PM EDT | 2024-09-20 | 9.51 | 9.20 | 9.45 | -2.71 | -22.18% | 17 | 251 | 48.38% |
| NVDA250117P00645000 | 2024-05-15 12:42PM EDT | 2025-01-17 | 23.36 | 22.70 | 23.00 | -4.01 | -14.65% | 16 | 164 | 45.43% |
| NVDA250221P00645000 | 2024-05-15 10:01AM EDT | 2025-02-21 | 30.00 | 27.10 | 27.80 | -10.00 | -25.00% | 1 | 70 | 45.44% |
| NVDA250620P00645000 | 2024-05-15 12:30PM EDT | 2025-06-20 | 41.25 | 40.85 | 41.40 | -7.60 | -15.56% | 3 | 58 | 44.44% |
| NVDA251219P00645000 | 2024-05-08 11:32AM EDT | 2025-12-19 | 70.70 | 59.75 | 60.50 | 0.00 | - | 10 | 33 | 43.54% |
© 2024 Yahoo. Todos los derechos reservados.