Mercados españoles cerrados
S&P 500
5.301,53 +54,85 (+1,05%) Nasdaq
16.731,47 +220,29 (+1,33%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0877 +0,0055 (+0,51%) Petróleo Brent
82,79 +0,41 (+0,50%) Bitcoin EUR
60.142,04 +3.782,07 (+6,71%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:40PM EDT. Mercado abierto.
Precio de ejercicio:685.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00685000 | 2024-05-15 11:44AM EDT | 2024-05-17 | 259.00 | 260.80 | 263.30 | +34.70 | +15.47% | 9 | 659 | 151.86% |
| NVDA240524C00685000 | 2024-05-13 9:44AM EDT | 2024-05-24 | 210.05 | 261.80 | 263.85 | 0.00 | - | 3 | 24 | 98.02% |
| NVDA240531C00685000 | 2024-05-14 10:31AM EDT | 2024-05-31 | 227.23 | 262.45 | 264.75 | 0.00 | - | 215 | 202 | 82.07% |
| NVDA240607C00685000 | 2024-05-10 10:34AM EDT | 2024-06-07 | 215.69 | 263.05 | 266.10 | 0.00 | - | 2 | 11 | 74.62% |
| NVDA240621C00685000 | 2024-05-15 10:50AM EDT | 2024-06-21 | 260.65 | 266.65 | 268.75 | +28.50 | +12.28% | 1 | 495 | 69.50% |
| NVDA240719C00685000 | 2024-05-15 1:13PM EDT | 2024-07-19 | 272.10 | 272.40 | 273.40 | +30.70 | +12.72% | 8 | 258 | 61.99% |
| NVDA250117C00685000 | 2024-05-07 9:42AM EDT | 2025-01-17 | 291.80 | 318.00 | 319.40 | 0.00 | - | 4 | 227 | 58.33% |
| NVDA250221C00685000 | 2024-04-01 1:26PM EDT | 2025-02-21 | 297.00 | 254.90 | 258.30 | 0.00 | - | 1 | 61 | 0.00% |
| NVDA250620C00685000 | 2024-05-14 1:06PM EDT | 2025-06-20 | 321.64 | 351.95 | 353.80 | 0.00 | - | 1 | 156 | 58.38% |
| NVDA251219C00685000 | 2024-04-03 12:36PM EDT | 2025-12-19 | 353.05 | 343.00 | 345.70 | 0.00 | - | 5 | 43 | 46.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00685000 | 2024-05-15 11:57AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 344 | 1,727 | 114.06% |
| NVDA240524P00685000 | 2024-05-15 2:04PM EDT | 2024-05-24 | 0.32 | 0.26 | 0.41 | -0.24 | -42.86% | 40 | 874 | 82.72% |
| NVDA240531P00685000 | 2024-05-15 10:39AM EDT | 2024-05-31 | 0.57 | 0.50 | 0.58 | -0.26 | -31.33% | 21 | 240 | 67.53% |
| NVDA240607P00685000 | 2024-05-15 11:30AM EDT | 2024-06-07 | 0.97 | 0.82 | 0.93 | -0.46 | -32.17% | 8 | 74 | 60.89% |
| NVDA240614P00685000 | 2024-05-15 9:42AM EDT | 2024-06-14 | 1.84 | 1.33 | 1.56 | -0.86 | -31.85% | 2 | 16 | 58.00% |
| NVDA240621P00685000 | 2024-05-15 2:14PM EDT | 2024-06-21 | 1.83 | 1.80 | 1.89 | -1.17 | -39.00% | 61 | 885 | 54.63% |
| NVDA240719P00685000 | 2024-05-15 11:12AM EDT | 2024-07-19 | 4.56 | 4.15 | 4.40 | -1.74 | -27.62% | 4 | 204 | 49.16% |
| NVDA250117P00685000 | 2024-05-15 2:14PM EDT | 2025-01-17 | 30.57 | 30.55 | 31.00 | -11.03 | -26.51% | 2 | 431 | 44.88% |
| NVDA250221P00685000 | 2024-05-15 1:03PM EDT | 2025-02-21 | 36.47 | 35.70 | 36.45 | -25.94 | -41.56% | 1 | 6 | 44.82% |
| NVDA250620P00685000 | 2024-05-15 12:30PM EDT | 2025-06-20 | 51.85 | 51.50 | 52.10 | -8.39 | -13.93% | 8 | 65 | 43.94% |
| NVDA251219P00685000 | 2024-05-06 1:05PM EDT | 2025-12-19 | 73.35 | 72.45 | 73.20 | -8.10 | -9.94% | 2 | 29 | 43.06% |
© 2024 Yahoo. Todos los derechos reservados.