Mercados españoles cerrados
S&P 500
5.301,95 +55,27 (+1,05%) Nasdaq
16.734,04 +222,86 (+1,35%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,87 +0,49 (+0,59%) Bitcoin EUR
60.174,57 +3.745,77 (+6,64%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:11PM EDT. Mercado abierto.
Precio de ejercicio:695.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00695000 | 2024-05-15 2:35PM EDT | 2024-05-17 | 251.91 | 250.70 | 254.30 | +30.71 | +13.88% | 2 | 1,517 | 191.80% |
| NVDA240524C00695000 | 2024-05-15 12:19PM EDT | 2024-05-24 | 253.10 | 251.80 | 254.40 | +30.37 | +13.64% | 3 | 12 | 110.05% |
| NVDA240531C00695000 | 2024-05-15 12:54PM EDT | 2024-05-31 | 253.88 | 252.90 | 255.15 | +47.03 | +22.74% | 10 | 14 | 89.50% |
| NVDA240607C00695000 | 2024-05-02 9:35AM EDT | 2024-06-07 | 167.95 | 253.75 | 256.15 | 0.00 | - | - | 1 | 79.07% |
| NVDA240614C00695000 | 2024-05-14 2:12PM EDT | 2024-06-14 | 224.10 | 254.45 | 257.80 | 0.00 | - | 1 | 0 | 73.30% |
| NVDA240621C00695000 | 2024-05-15 12:39PM EDT | 2024-06-21 | 255.35 | 257.25 | 258.65 | +32.65 | +14.66% | 2 | 621 | 70.84% |
| NVDA240719C00695000 | 2024-05-15 11:54AM EDT | 2024-07-19 | 262.30 | 263.35 | 264.80 | +28.55 | +12.21% | 11 | 579 | 63.40% |
| NVDA250117C00695000 | 2024-05-15 2:23PM EDT | 2025-01-17 | 311.00 | 310.30 | 311.95 | +40.14 | +14.82% | 1 | 356 | 58.40% |
| NVDA250221C00695000 | 2024-05-02 1:31PM EDT | 2025-02-21 | 252.05 | 319.05 | 320.95 | 0.00 | - | 1 | 83 | 58.56% |
| NVDA250620C00695000 | 2024-05-10 3:05PM EDT | 2025-06-20 | 309.24 | 345.85 | 347.55 | 0.00 | - | 1 | 97 | 58.63% |
| NVDA251219C00695000 | 2024-04-16 10:07AM EDT | 2025-12-19 | 329.26 | 380.95 | 383.25 | 0.00 | - | 30 | 216 | 58.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00695000 | 2024-05-15 2:13PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 568 | 4,299 | 114.06% |
| NVDA240524P00695000 | 2024-05-15 1:44PM EDT | 2024-05-24 | 0.32 | 0.35 | 0.46 | -0.29 | -47.54% | 47 | 1,180 | 81.05% |
| NVDA240531P00695000 | 2024-05-15 1:48PM EDT | 2024-05-31 | 0.69 | 0.61 | 0.69 | -0.33 | -32.35% | 102 | 938 | 66.28% |
| NVDA240607P00695000 | 2024-05-15 2:31PM EDT | 2024-06-07 | 1.02 | 0.99 | 1.12 | -0.75 | -42.37% | 37 | 84 | 59.97% |
| NVDA240614P00695000 | 2024-05-15 12:02PM EDT | 2024-06-14 | 1.78 | 1.58 | 1.78 | -1.40 | -44.03% | 8 | 31 | 57.00% |
| NVDA240621P00695000 | 2024-05-15 2:47PM EDT | 2024-06-21 | 2.16 | 2.15 | 2.22 | -1.34 | -38.29% | 69 | 828 | 53.97% |
| NVDA240719P00695000 | 2024-05-15 2:53PM EDT | 2024-07-19 | 4.94 | 4.90 | 5.00 | -2.29 | -31.94% | 26 | 1,132 | 48.56% |
| NVDA250117P00695000 | 2024-05-15 12:39PM EDT | 2025-01-17 | 33.30 | 32.80 | 33.20 | -8.70 | -20.71% | 4 | 445 | 44.60% |
| NVDA250221P00695000 | 2024-05-07 10:47AM EDT | 2025-02-21 | 51.43 | 38.45 | 38.85 | 0.00 | - | 1 | 15 | 44.55% |
| NVDA250620P00695000 | 2024-05-15 2:28PM EDT | 2025-06-20 | 54.60 | 54.45 | 55.05 | -9.80 | -15.22% | 130 | 102 | 43.74% |
| NVDA251219P00695000 | 2024-05-03 9:38AM EDT | 2025-12-19 | 94.35 | 75.70 | 76.50 | 0.00 | - | 1 | 13 | 42.84% |
© 2024 Yahoo. Todos los derechos reservados.