Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.771,09 -567,68 (-0,99%)
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:68.00
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00068000 | 2024-06-28 3:18PM EDT | 2024-07-05 | 56.30 | 54.55 | 56.05 | -0.31 | -0.55% | 10 | 27 | 247.27% |
| NVDA240712C00068000 | 2024-06-25 3:56PM EDT | 2024-07-12 | 57.91 | 54.75 | 56.15 | 0.00 | - | 70 | 71 | 180.96% |
| NVDA240719C00068000 | 2024-06-28 3:44PM EDT | 2024-07-19 | 56.36 | 55.20 | 56.20 | -0.51 | -0.90% | 400 | 3,218 | 117.77% |
| NVDA240816C00068000 | 2024-06-28 12:16PM EDT | 2024-08-16 | 57.49 | 55.60 | 56.55 | +4.27 | +8.02% | 11 | 2,359 | 94.29% |
| NVDA240920C00068000 | 2024-06-27 3:48PM EDT | 2024-09-20 | 56.80 | 55.90 | 57.20 | 0.00 | - | 3 | 7,716 | 82.15% |
| NVDA241018C00068000 | 2024-06-25 12:54PM EDT | 2024-10-18 | 57.55 | 56.35 | 57.85 | 0.00 | - | 1 | 834 | 78.93% |
| NVDA241115C00068000 | 2024-06-27 2:08PM EDT | 2024-11-15 | 58.85 | 56.80 | 58.10 | 0.00 | - | 10 | 1,094 | 74.44% |
| NVDA241220C00068000 | 2024-06-25 2:56PM EDT | 2024-12-20 | 60.00 | 57.50 | 59.00 | 0.00 | - | 24 | 6,378 | 73.51% |
| NVDA250117C00068000 | 2024-06-28 10:54AM EDT | 2025-01-17 | 61.00 | 58.00 | 59.15 | +1.76 | +2.97% | 20 | 3,930 | 70.65% |
| NVDA250221C00068000 | 2024-06-24 10:22AM EDT | 2025-02-21 | 58.70 | 57.70 | 60.50 | 0.00 | - | 4 | 807 | 68.64% |
| NVDA250321C00068000 | 2024-06-28 10:25AM EDT | 2025-03-21 | 63.53 | 58.20 | 61.00 | +2.83 | +4.66% | 3 | 648 | 67.83% |
| NVDA250620C00068000 | 2024-06-26 2:01PM EDT | 2025-06-20 | 62.15 | 59.95 | 62.00 | 0.00 | - | 2 | 2,586 | 64.98% |
| NVDA250919C00068000 | 2024-06-26 2:56PM EDT | 2025-09-19 | 63.50 | 59.00 | 64.10 | 0.00 | - | 2 | 10 | 60.27% |
| NVDA251219C00068000 | 2024-06-24 12:04PM EDT | 2025-12-19 | 63.22 | 61.95 | 65.45 | 0.00 | - | 5 | 9,905 | 62.28% |
| NVDA260116C00068000 | 2024-06-28 9:55AM EDT | 2026-01-16 | 67.70 | 63.00 | 65.90 | +3.80 | +5.95% | 4 | 8,948 | 63.11% |
| NVDA260618C00068000 | 2024-06-25 12:40PM EDT | 2026-06-18 | 69.85 | 64.75 | 68.60 | 0.00 | - | 1 | 1,959 | 62.13% |
| NVDA261218C00068000 | 2024-06-28 2:07PM EDT | 2026-12-18 | 71.15 | 70.20 | 71.35 | -0.90 | -1.25% | 3 | 2,070 | 65.21% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00068000 | 2024-06-28 3:33PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,607 | 343 | 137.50% |
| NVDA240712P00068000 | 2024-06-28 9:44AM EDT | 2024-07-12 | 0.03 | 0.01 | 0.15 | 0.00 | - | 105 | 490 | 131.25% |
| NVDA240719P00068000 | 2024-06-28 3:45PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 154 | 4,397 | 98.44% |
| NVDA240816P00068000 | 2024-06-28 2:31PM EDT | 2024-08-16 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 6 | 8,052 | 72.27% |
| NVDA240920P00068000 | 2024-06-28 3:46PM EDT | 2024-09-20 | 0.26 | 0.25 | 0.28 | -0.02 | -7.14% | 3 | 33,844 | 63.67% |
| NVDA241018P00068000 | 2024-06-24 3:44PM EDT | 2024-10-18 | 0.36 | 0.36 | 0.40 | -0.21 | -36.84% | 1 | 9,870 | 58.59% |
| NVDA241115P00068000 | 2024-06-28 11:30AM EDT | 2024-11-15 | 0.50 | 0.52 | 0.57 | -0.14 | -21.87% | 1 | 3,509 | 56.01% |
| NVDA241220P00068000 | 2024-06-28 10:04AM EDT | 2024-12-20 | 0.80 | 0.83 | 0.88 | -0.12 | -13.04% | 5 | 6,403 | 54.88% |
| NVDA250117P00068000 | 2024-06-28 10:54AM EDT | 2025-01-17 | 0.99 | 1.04 | 1.09 | -0.08 | -7.48% | 20 | 20,144 | 53.50% |
| NVDA250221P00068000 | 2024-06-24 10:42AM EDT | 2025-02-21 | 1.75 | 1.33 | 1.44 | 0.00 | - | 10 | 672 | 52.59% |
| NVDA250321P00068000 | 2024-06-28 12:46PM EDT | 2025-03-21 | 1.64 | 1.58 | 1.67 | 0.00 | - | 9 | 4,973 | 51.77% |
| NVDA250620P00068000 | 2024-06-27 2:00PM EDT | 2025-06-20 | 2.50 | 2.45 | 2.53 | 0.00 | - | 8 | 4,384 | 50.22% |
| NVDA250919P00068000 | 2024-06-10 12:36PM EDT | 2025-09-19 | 3.07 | 3.30 | 3.50 | 0.00 | - | - | 731 | 49.78% |
| NVDA251219P00068000 | 2024-06-25 12:51PM EDT | 2025-12-19 | 4.42 | 4.25 | 4.40 | 0.00 | - | 10 | 801 | 49.02% |
| NVDA260116P00068000 | 2024-06-26 2:12PM EDT | 2026-01-16 | 4.80 | 4.50 | 4.70 | 0.00 | - | 10 | 1,333 | 48.91% |
| NVDA260618P00068000 | 2024-06-28 12:27PM EDT | 2026-06-18 | 5.85 | 5.90 | 6.15 | -0.15 | -2.50% | 21 | 420 | 48.00% |
| NVDA261218P00068000 | 2024-06-27 3:59PM EDT | 2026-12-18 | 7.60 | 7.40 | 7.65 | 0.00 | - | 1 | 1,856 | 46.84% |
© 2024 Yahoo. Todos los derechos reservados.