Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0886 +0,0065 (+0,60%) Petróleo Brent
82,93 +0,55 (+0,67%) Bitcoin EUR
60.608,12 +4.049,85 (+7,16%)
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:675.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00675000 | 2024-05-15 3:15PM EDT | 2024-05-17 | 269.46 | 270.75 | 276.10 | +31.46 | +13.22% | 1 | 904 | 206.86% |
| NVDA240524C00675000 | 2024-05-15 12:33PM EDT | 2024-05-24 | 271.66 | 273.50 | 275.50 | +39.56 | +17.04% | 1 | 20 | 122.46% |
| NVDA240531C00675000 | 2024-05-09 9:49AM EDT | 2024-05-31 | 216.05 | 274.70 | 276.95 | 0.00 | - | 2 | 6 | 100.95% |
| NVDA240607C00675000 | 2024-05-13 3:42PM EDT | 2024-06-07 | 233.09 | 275.55 | 277.65 | 0.00 | - | 1 | 1 | 88.00% |
| NVDA240614C00675000 | 2024-05-15 12:33PM EDT | 2024-06-14 | 274.85 | 275.00 | 279.60 | +45.45 | +19.81% | 1 | 1 | 79.68% |
| NVDA240621C00675000 | 2024-05-15 12:23PM EDT | 2024-06-21 | 277.28 | 277.85 | 279.45 | +33.38 | +13.69% | 2 | 655 | 75.59% |
| NVDA240719C00675000 | 2024-05-15 2:13PM EDT | 2024-07-19 | 284.25 | 283.70 | 284.65 | +38.55 | +15.69% | 5 | 227 | 66.70% |
| NVDA250117C00675000 | 2024-05-06 3:14PM EDT | 2025-01-17 | 309.30 | 327.15 | 328.50 | 0.00 | - | 1 | 427 | 59.69% |
| NVDA250221C00675000 | 2024-04-24 11:49AM EDT | 2025-02-21 | 232.20 | 335.00 | 337.30 | 0.00 | - | 4 | 66 | 59.69% |
| NVDA250620C00675000 | 2024-04-22 11:04AM EDT | 2025-06-20 | 228.80 | 360.40 | 362.30 | 0.00 | - | 12 | 78 | 59.42% |
| NVDA251219C00675000 | 2024-05-14 3:02PM EDT | 2025-12-19 | 369.50 | 394.35 | 396.60 | 0.00 | - | 2 | 46 | 59.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00675000 | 2024-05-15 3:31PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 124 | 2,593 | 118.75% |
| NVDA240524P00675000 | 2024-05-15 2:22PM EDT | 2024-05-24 | 0.25 | 0.20 | 0.30 | -0.19 | -43.18% | 29 | 182 | 83.01% |
| NVDA240531P00675000 | 2024-05-15 2:26PM EDT | 2024-05-31 | 0.43 | 0.45 | 0.54 | -0.27 | -38.57% | 24 | 218 | 69.36% |
| NVDA240607P00675000 | 2024-05-15 2:29PM EDT | 2024-06-07 | 0.79 | 0.72 | 0.82 | -1.23 | -60.89% | 31 | 77 | 62.06% |
| NVDA240614P00675000 | 2024-05-14 2:41PM EDT | 2024-06-14 | 1.32 | 1.19 | 1.41 | -0.66 | -33.33% | 1 | 61 | 59.17% |
| NVDA240621P00675000 | 2024-05-15 3:33PM EDT | 2024-06-21 | 1.66 | 1.59 | 1.67 | -0.77 | -31.69% | 76 | 1,780 | 55.48% |
| NVDA240719P00675000 | 2024-05-15 2:34PM EDT | 2024-07-19 | 3.80 | 3.75 | 3.95 | -1.72 | -31.16% | 27 | 348 | 49.77% |
| NVDA250117P00675000 | 2024-05-15 12:17PM EDT | 2025-01-17 | 29.05 | 28.50 | 28.90 | -5.40 | -15.67% | 6 | 992 | 45.02% |
| NVDA250221P00675000 | 2024-05-10 12:09PM EDT | 2025-02-21 | 44.50 | 33.65 | 34.15 | 0.00 | - | 1 | 14 | 44.95% |
| NVDA250620P00675000 | 2024-05-10 9:45AM EDT | 2025-06-20 | 58.05 | 48.75 | 49.30 | 0.00 | - | 3 | 55 | 44.05% |
| NVDA251219P00675000 | 2024-05-15 9:46AM EDT | 2025-12-19 | 72.93 | 69.00 | 69.85 | -11.52 | -13.64% | 2 | 26 | 43.14% |
© 2024 Yahoo. Todos los derechos reservados.