Mercados españoles cerrados en 5 hrs 3 min
IBEX 35
10.916,50 +61,80 (+0,57%) Euro Stoxx 50
4.958,09 +36,61 (+0,74%) Dólar/Euro
1,0771 +0,0005 (+0,04%) Petróleo Brent
83,65 +0,69 (+0,83%) Oro
2.328,60 +20,00 (+0,87%) Bitcoin EUR
60.315,64 +1.153,78 (+1,95%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00650000 | 2024-05-03 12:19PM EDT | 2024-05-10 | 235.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00650000 | 2024-05-03 2:59PM EDT | 2024-05-17 | 240.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA240524C00650000 | 2024-05-03 9:51AM EDT | 2024-05-24 | 239.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240531C00650000 | 2024-05-03 9:54AM EDT | 2024-05-31 | 240.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00650000 | 2024-05-03 2:39PM EDT | 2024-06-21 | 252.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240719C00650000 | 2024-05-03 9:44AM EDT | 2024-07-19 | 244.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240816C00650000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 260.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920C00650000 | 2024-05-03 2:43PM EDT | 2024-09-20 | 275.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241018C00650000 | 2024-05-03 2:31PM EDT | 2024-10-18 | 282.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00650000 | 2024-05-02 10:01AM EDT | 2024-11-15 | 246.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00650000 | 2024-05-01 3:55PM EDT | 2024-12-20 | 249.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00650000 | 2024-05-03 3:44PM EDT | 2025-01-17 | 300.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00650000 | 2024-05-02 10:53AM EDT | 2025-02-21 | 271.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00650000 | 2024-05-03 12:38PM EDT | 2025-06-20 | 331.47 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA251219C00650000 | 2024-04-30 11:41AM EDT | 2025-12-19 | 351.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116C00650000 | 2024-04-30 12:52PM EDT | 2026-01-16 | 355.58 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.00% |
| NVDA260618C00650000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 305.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA261218C00650000 | 2024-05-03 10:33AM EDT | 2026-12-18 | 407.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00650000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 846 | 0 | 50.00% |
| NVDA240517P00650000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 25.00% |
| NVDA240524P00650000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 1.83 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| NVDA240531P00650000 | 2024-05-03 3:28PM EDT | 2024-05-31 | 2.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| NVDA240607P00650000 | 2024-05-03 3:37PM EDT | 2024-06-07 | 3.33 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| NVDA240614P00650000 | 2024-05-03 1:26PM EDT | 2024-06-14 | 4.32 | 0.00 | 0.00 | 0.00 | - | 92 | - | 12.50% |
| NVDA240621P00650000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 4.97 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 12.50% |
| NVDA240719P00650000 | 2024-05-03 2:26PM EDT | 2024-07-19 | 8.46 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| NVDA240816P00650000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 12.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| NVDA240920P00650000 | 2024-05-03 3:29PM EDT | 2024-09-20 | 19.62 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| NVDA241018P00650000 | 2024-05-03 12:47PM EDT | 2024-10-18 | 23.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA241115P00650000 | 2024-05-03 1:51PM EDT | 2024-11-15 | 27.91 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NVDA241220P00650000 | 2024-05-03 12:27PM EDT | 2024-12-20 | 33.92 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| NVDA250117P00650000 | 2024-05-03 3:21PM EDT | 2025-01-17 | 36.55 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 6.25% |
| NVDA250221P00650000 | 2024-05-03 10:34AM EDT | 2025-02-21 | 42.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250620P00650000 | 2024-05-03 3:50PM EDT | 2025-06-20 | 56.20 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 6.25% |
| NVDA251219P00650000 | 2024-05-03 3:02PM EDT | 2025-12-19 | 74.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116P00650000 | 2024-04-26 3:21PM EDT | 2026-01-16 | 79.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260618P00650000 | 2024-05-02 12:11PM EDT | 2026-06-18 | 96.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NVDA261218P00650000 | 2024-05-03 12:40PM EDT | 2026-12-18 | 102.49 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.