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
56.918,72 -512,88 (-0,89%)
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:69.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00069000 | 2024-06-28 12:40PM EDT | 2024-07-05 | 53.60 | 53.55 | 55.05 | -8.93 | -14.28% | 2 | 15 | 241.99% |
| NVDA240712C00069000 | 2024-06-27 3:05PM EDT | 2024-07-12 | 55.80 | 53.80 | 55.15 | 0.00 | - | 10 | 0 | 177.15% |
| NVDA240719C00069000 | 2024-06-24 12:59PM EDT | 2024-07-19 | 51.34 | 54.25 | 55.20 | 0.00 | - | 2 | 3,122 | 117.58% |
| NVDA240816C00069000 | 2024-06-24 10:29AM EDT | 2024-08-16 | 52.69 | 54.60 | 55.70 | 0.00 | - | 1 | 3,571 | 94.68% |
| NVDA241018C00069000 | 2024-06-25 11:34AM EDT | 2024-10-18 | 57.75 | 55.40 | 56.90 | 0.00 | - | 1 | 535 | 77.95% |
| NVDA241115C00069000 | 2024-06-20 12:43PM EDT | 2024-11-15 | 67.15 | 55.85 | 57.20 | 0.00 | - | 2 | 1,052 | 73.71% |
| NVDA250117C00069000 | 2024-06-28 12:52PM EDT | 2025-01-17 | 57.98 | 57.10 | 58.25 | -0.37 | -0.63% | 1 | 3,406 | 69.98% |
| NVDA250221C00069000 | 2024-06-27 10:18AM EDT | 2025-02-21 | 60.25 | 56.85 | 59.65 | 0.00 | - | 9 | 1,021 | 68.24% |
| NVDA250620C00069000 | 2024-06-27 12:37PM EDT | 2025-06-20 | 62.00 | 59.15 | 61.40 | 0.00 | - | 2 | 1,809 | 65.09% |
| NVDA251219C00069000 | 2024-06-28 10:34AM EDT | 2025-12-19 | 67.50 | 61.20 | 64.75 | +3.18 | +4.94% | 5 | 1,312 | 62.05% |
| NVDA260116C00069000 | 2024-06-28 11:30AM EDT | 2026-01-16 | 67.10 | 62.30 | 65.15 | +1.05 | +1.59% | 26 | 6,726 | 62.85% |
| NVDA260618C00069000 | 2024-06-28 10:03AM EDT | 2026-06-18 | 70.55 | 64.05 | 67.90 | +1.85 | +2.69% | 1 | 2,310 | 61.85% |
| NVDA261218C00069000 | 2024-06-28 10:16AM EDT | 2026-12-18 | 73.67 | 66.15 | 70.70 | +2.42 | +3.40% | 10 | 7,273 | 60.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00069000 | 2024-06-28 3:45PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,776 | 4,602 | 137.50% |
| NVDA240712P00069000 | 2024-06-28 3:34PM EDT | 2024-07-12 | 0.03 | 0.02 | 0.20 | 0.00 | - | 10 | 175 | 133.79% |
| NVDA240719P00069000 | 2024-06-28 3:29PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 639 | 3,517 | 96.48% |
| NVDA240816P00069000 | 2024-06-28 3:48PM EDT | 2024-08-16 | 0.12 | 0.10 | 0.12 | 0.00 | - | 96 | 8,720 | 71.48% |
| NVDA241018P00069000 | 2024-06-28 10:00AM EDT | 2024-10-18 | 0.39 | 0.39 | 0.44 | -0.14 | -26.42% | 20 | 5,181 | 58.25% |
| NVDA241115P00069000 | 2024-06-25 10:22AM EDT | 2024-11-15 | 0.79 | 0.57 | 0.61 | 0.00 | - | 2 | 2,129 | 55.66% |
| NVDA250117P00069000 | 2024-06-25 11:26AM EDT | 2025-01-17 | 1.10 | 1.11 | 1.16 | -0.18 | -14.06% | 6 | 11,358 | 53.17% |
| NVDA250221P00069000 | 2024-06-26 3:55PM EDT | 2025-02-21 | 1.54 | 1.42 | 1.53 | 0.00 | - | 1 | 2,249 | 52.32% |
| NVDA250620P00069000 | 2024-06-27 10:05AM EDT | 2025-06-20 | 2.68 | 2.58 | 2.68 | 0.00 | - | 10 | 2,163 | 50.04% |
| NVDA251219P00069000 | 2024-06-14 2:45PM EDT | 2025-12-19 | 3.98 | 4.45 | 4.60 | 0.00 | - | 10 | 439 | 48.85% |
| NVDA260116P00069000 | 2024-06-24 3:57PM EDT | 2026-01-16 | 5.70 | 4.70 | 4.90 | 0.00 | - | 20 | 1,400 | 48.72% |
| NVDA260618P00069000 | 2024-06-24 3:50PM EDT | 2026-06-18 | 7.17 | 6.20 | 6.40 | 0.00 | - | 1 | 510 | 47.86% |
| NVDA261218P00069000 | 2024-06-28 10:36AM EDT | 2026-12-18 | 7.53 | 7.70 | 7.95 | -0.17 | -2.21% | 2 | 1,893 | 46.75% |
© 2024 Yahoo. Todos los derechos reservados.