Mercados españoles cerrados
S&P 500
5.304,39 +57,71 (+1,10%) Nasdaq
16.740,93 +229,75 (+1,39%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,95 +0,57 (+0,69%) Bitcoin EUR
60.717,19 +4.114,34 (+7,27%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:40PM EDT. Mercado abierto.
Precio de ejercicio:690.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00690000 | 2024-05-15 2:14PM EDT | 2024-05-17 | 258.03 | 252.60 | 259.10 | +33.13 | +14.73% | 8 | 1,054 | 189.40% |
| NVDA240524C00690000 | 2024-05-14 2:46PM EDT | 2024-05-24 | 227.63 | 256.00 | 258.50 | 0.00 | - | 3 | 14 | 96.73% |
| NVDA240531C00690000 | 2024-05-10 3:22PM EDT | 2024-05-31 | 212.70 | 257.10 | 259.40 | 0.00 | - | 2 | 8 | 71.44% |
| NVDA240607C00690000 | 2024-05-14 3:56PM EDT | 2024-06-07 | 229.75 | 258.10 | 260.40 | 0.00 | - | 1 | 7 | 67.92% |
| NVDA240621C00690000 | 2024-05-15 12:51PM EDT | 2024-06-21 | 262.90 | 260.30 | 261.90 | +30.75 | +13.25% | 4 | 469 | 61.55% |
| NVDA240628C00690000 | 2024-05-14 11:13AM EDT | 2024-06-28 | 228.29 | 260.55 | 266.00 | 0.00 | - | 1 | 2 | 62.64% |
| NVDA240719C00690000 | 2024-05-15 2:13PM EDT | 2024-07-19 | 270.20 | 266.95 | 268.45 | +37.40 | +16.07% | 4 | 328 | 59.69% |
| NVDA240816C00690000 | 2024-05-13 9:43AM EDT | 2024-08-16 | 232.25 | 273.40 | 274.70 | 0.00 | - | 10 | 364 | 57.70% |
| NVDA241018C00690000 | 2024-05-08 10:32AM EDT | 2024-10-18 | 264.10 | 290.30 | 292.40 | 0.00 | - | 2 | 50 | 57.67% |
| NVDA241115C00690000 | 2024-05-10 9:42AM EDT | 2024-11-15 | 269.45 | 297.10 | 299.85 | 0.00 | - | 2 | 103 | 57.50% |
| NVDA250117C00690000 | 2024-05-14 3:34PM EDT | 2025-01-17 | 301.23 | 313.45 | 314.90 | +13.34 | +4.63% | 1 | 310 | 57.50% |
| NVDA250221C00690000 | 2024-05-09 9:50AM EDT | 2025-02-21 | 277.80 | 322.00 | 324.00 | 0.00 | - | 21 | 115 | 57.77% |
| NVDA250620C00690000 | 2024-05-14 2:12PM EDT | 2025-06-20 | 322.63 | 348.40 | 350.15 | 0.00 | - | 1 | 228 | 57.96% |
| NVDA251219C00690000 | 2024-04-29 10:38AM EDT | 2025-12-19 | 327.60 | 382.75 | 385.65 | 0.00 | - | 1 | 133 | 58.22% |
| NVDA260116C00690000 | 2024-05-10 12:27PM EDT | 2026-01-16 | 350.40 | 388.00 | 390.40 | 0.00 | - | 2 | 685 | 58.27% |
| NVDA260618C00690000 | 2024-05-14 2:17PM EDT | 2026-06-18 | 389.79 | 412.45 | 414.95 | 0.00 | - | 4 | 233 | 58.27% |
| NVDA261218C00690000 | 2024-05-15 12:08PM EDT | 2026-12-18 | 438.00 | 436.45 | 442.90 | +35.00 | +8.68% | 1 | 823 | 58.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00690000 | 2024-05-15 2:04PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | 0.00 | - | 98 | 3,718 | 115.63% |
| NVDA240524P00690000 | 2024-05-15 3:09PM EDT | 2024-05-24 | 0.36 | 0.39 | 0.42 | -0.16 | -30.77% | 92 | 476 | 83.20% |
| NVDA240531P00690000 | 2024-05-15 2:03PM EDT | 2024-05-31 | 0.60 | 0.58 | 0.69 | -0.30 | -33.33% | 34 | 414 | 67.80% |
| NVDA240607P00690000 | 2024-05-15 2:21PM EDT | 2024-06-07 | 0.94 | 0.97 | 1.07 | -0.63 | -40.13% | 21 | 134 | 61.21% |
| NVDA240614P00690000 | 2024-05-15 10:37AM EDT | 2024-06-14 | 1.75 | 1.53 | 1.75 | -0.73 | -29.44% | 2 | 367 | 58.20% |
| NVDA240621P00690000 | 2024-05-15 2:47PM EDT | 2024-06-21 | 2.03 | 2.10 | 2.17 | -1.07 | -34.52% | 425 | 1,243 | 55.10% |
| NVDA240628P00690000 | 2024-05-15 11:37AM EDT | 2024-06-28 | 2.73 | 1.93 | 3.50 | -1.43 | -34.37% | 6 | 12 | 52.98% |
| NVDA240719P00690000 | 2024-05-15 1:29PM EDT | 2024-07-19 | 4.58 | 4.70 | 4.80 | -2.20 | -32.45% | 17 | 391 | 49.27% |
| NVDA240816P00690000 | 2024-05-15 3:09PM EDT | 2024-08-16 | 7.90 | 8.00 | 8.20 | -2.90 | -26.85% | 5 | 724 | 46.99% |
| NVDA241018P00690000 | 2024-05-15 9:45AM EDT | 2024-10-18 | 20.90 | 18.10 | 18.45 | -3.15 | -13.10% | 1 | 700 | 46.13% |
| NVDA241115P00690000 | 2024-05-09 2:54PM EDT | 2024-11-15 | 34.00 | 22.45 | 22.95 | 0.00 | - | 1 | 220 | 45.80% |
| NVDA250117P00690000 | 2024-05-15 12:43PM EDT | 2025-01-17 | 32.31 | 32.00 | 32.35 | -5.04 | -13.49% | 30 | 762 | 44.99% |
| NVDA250221P00690000 | 2024-05-08 1:55PM EDT | 2025-02-21 | 49.10 | 37.45 | 38.00 | 0.00 | - | 1 | 33 | 44.97% |
| NVDA250620P00690000 | 2024-05-10 3:50PM EDT | 2025-06-20 | 64.20 | 53.30 | 54.05 | 0.00 | - | 2 | 216 | 44.12% |
| NVDA251219P00690000 | 2024-05-09 10:48AM EDT | 2025-12-19 | 88.78 | 74.40 | 75.35 | 0.00 | - | 1 | 47 | 43.18% |
| NVDA260116P00690000 | 2024-05-14 11:43AM EDT | 2026-01-16 | 85.15 | 76.90 | 77.85 | 0.00 | - | 5 | 103 | 42.92% |
| NVDA260618P00690000 | 2024-05-15 12:18PM EDT | 2026-06-18 | 92.17 | 91.65 | 92.70 | -7.83 | -7.83% | 2 | 39 | 42.24% |
| NVDA261218P00690000 | 2024-05-15 11:05AM EDT | 2026-12-18 | 107.93 | 106.10 | 107.90 | -5.01 | -4.44% | 21 | 114 | 41.43% |
© 2024 Yahoo. Todos los derechos reservados.