Mercados españoles cerrados
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0758 -0,0015 (-0,14%) Petróleo Brent
83,19 -0,14 (-0,17%) Bitcoin EUR
58.687,28 +61,61 (+0,11%)
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:700.00
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00700000 | 2024-05-07 1:52PM EDT | 2024-05-10 | 209.75 | 205.85 | 208.10 | -9.25 | -4.22% | 60 | 378 | 133.64% |
| NVDA240517C00700000 | 2024-05-07 1:56PM EDT | 2024-05-17 | 208.00 | 207.50 | 209.20 | -14.00 | -6.31% | 48 | 8,085 | 91.61% |
| NVDA240524C00700000 | 2024-05-07 2:25PM EDT | 2024-05-24 | 206.25 | 209.95 | 212.00 | -17.35 | -7.76% | 18 | 1,135 | 83.11% |
| NVDA240531C00700000 | 2024-05-07 1:49PM EDT | 2024-05-31 | 216.37 | 212.55 | 213.75 | -5.43 | -2.45% | 2 | 133 | 76.92% |
| NVDA240607C00700000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 198.20 | 214.05 | 215.60 | 0.00 | - | 11 | 10 | 71.87% |
| NVDA240614C00700000 | 2024-05-07 10:16AM EDT | 2024-06-14 | 210.20 | 216.40 | 217.85 | -11.28 | -5.09% | 1 | 3 | 69.52% |
| NVDA240621C00700000 | 2024-05-07 3:49PM EDT | 2024-06-21 | 217.64 | 218.50 | 219.70 | -13.91 | -6.01% | 104 | 10,238 | 67.26% |
| NVDA240719C00700000 | 2024-05-07 2:49PM EDT | 2024-07-19 | 224.00 | 226.15 | 227.25 | -14.55 | -6.10% | 20 | 1,124 | 61.84% |
| NVDA240816C00700000 | 2024-05-07 1:38PM EDT | 2024-08-16 | 242.19 | 234.60 | 235.70 | -4.81 | -1.95% | 146 | 584 | 60.07% |
| NVDA240920C00700000 | 2024-05-07 12:32PM EDT | 2024-09-20 | 252.09 | 247.10 | 248.25 | -6.61 | -2.56% | 36 | 1,295 | 60.48% |
| NVDA241018C00700000 | 2024-05-07 2:37PM EDT | 2024-10-18 | 248.34 | 254.35 | 255.55 | -18.56 | -6.95% | 401 | 942 | 59.45% |
| NVDA241115C00700000 | 2024-05-07 10:51AM EDT | 2024-11-15 | 260.00 | 262.15 | 263.55 | -13.10 | -4.80% | 764 | 996 | 59.21% |
| NVDA241220C00700000 | 2024-05-07 2:19PM EDT | 2024-12-20 | 271.52 | 272.70 | 274.20 | -12.44 | -4.38% | 36 | 1,592 | 59.57% |
| NVDA250117C00700000 | 2024-05-07 3:42PM EDT | 2025-01-17 | 277.57 | 279.20 | 280.60 | -12.36 | -4.26% | 20 | 3,321 | 59.10% |
| NVDA250221C00700000 | 2024-05-01 12:29PM EDT | 2025-02-21 | 224.50 | 287.85 | 289.70 | 0.00 | - | 1 | 169 | 59.10% |
| NVDA250321C00700000 | 2024-05-07 12:06PM EDT | 2025-03-21 | 299.00 | 294.30 | 296.25 | -2.85 | -0.94% | 12 | 240 | 58.99% |
| NVDA250620C00700000 | 2024-05-07 10:05AM EDT | 2025-06-20 | 307.00 | 314.60 | 316.65 | -18.76 | -5.76% | 2 | 2,152 | 58.98% |
| NVDA250919C00700000 | 2024-05-06 10:43AM EDT | 2025-09-19 | 337.45 | 330.25 | 336.50 | 0.00 | - | 3 | 4 | 58.79% |
| NVDA251219C00700000 | 2024-05-07 3:50PM EDT | 2025-12-19 | 350.00 | 349.90 | 351.90 | -7.99 | -2.23% | 4 | 770 | 59.01% |
| NVDA260116C00700000 | 2024-05-06 3:19PM EDT | 2026-01-16 | 348.00 | 354.35 | 356.75 | -19.03 | -5.18% | 9 | 1,486 | 58.94% |
| NVDA260618C00700000 | 2024-05-06 11:52AM EDT | 2026-06-18 | 389.80 | 378.90 | 381.25 | 0.00 | - | 3 | 428 | 58.84% |
| NVDA261218C00700000 | 2024-05-07 12:24PM EDT | 2026-12-18 | 411.00 | 403.50 | 408.40 | -5.92 | -1.42% | 5 | 614 | 58.72% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00700000 | 2024-05-07 3:45PM EDT | 2024-05-10 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 586 | 3,308 | 90.43% |
| NVDA240517P00700000 | 2024-05-07 3:51PM EDT | 2024-05-17 | 0.29 | 0.30 | 0.33 | -0.03 | -9.38% | 716 | 10,735 | 64.21% |
| NVDA240524P00700000 | 2024-05-07 3:51PM EDT | 2024-05-24 | 2.50 | 2.47 | 2.54 | +0.15 | +6.38% | 241 | 3,013 | 69.97% |
| NVDA240531P00700000 | 2024-05-07 3:34PM EDT | 2024-05-31 | 3.50 | 3.45 | 3.55 | +0.30 | +9.37% | 253 | 1,081 | 63.68% |
| NVDA240607P00700000 | 2024-05-07 3:45PM EDT | 2024-06-07 | 4.89 | 4.55 | 4.80 | +0.44 | +9.89% | 175 | 196 | 60.12% |
| NVDA240614P00700000 | 2024-05-07 2:52PM EDT | 2024-06-14 | 6.49 | 5.80 | 6.35 | +0.74 | +12.87% | 22 | 11 | 58.06% |
| NVDA240621P00700000 | 2024-05-07 3:48PM EDT | 2024-06-21 | 7.40 | 7.10 | 7.25 | +0.85 | +12.98% | 915 | 8,425 | 55.83% |
| NVDA240719P00700000 | 2024-05-07 3:53PM EDT | 2024-07-19 | 11.79 | 11.60 | 11.90 | +0.79 | +7.18% | 206 | 3,439 | 50.70% |
| NVDA240816P00700000 | 2024-05-07 3:50PM EDT | 2024-08-16 | 17.05 | 16.75 | 17.05 | +0.94 | +5.83% | 206 | 1,946 | 48.77% |
| NVDA240920P00700000 | 2024-05-07 3:50PM EDT | 2024-09-20 | 25.89 | 25.65 | 26.00 | +1.60 | +6.59% | 66 | 4,288 | 49.19% |
| NVDA241018P00700000 | 2024-05-07 3:39PM EDT | 2024-10-18 | 30.60 | 30.00 | 30.30 | +1.90 | +6.62% | 20 | 2,138 | 47.70% |
| NVDA241115P00700000 | 2024-05-07 2:56PM EDT | 2024-11-15 | 36.20 | 35.05 | 35.70 | +2.13 | +6.25% | 105 | 1,767 | 47.30% |
| NVDA241220P00700000 | 2024-05-07 3:17PM EDT | 2024-12-20 | 43.00 | 42.00 | 42.70 | +2.05 | +5.01% | 9 | 2,189 | 47.19% |
| NVDA250117P00700000 | 2024-05-07 3:50PM EDT | 2025-01-17 | 46.25 | 45.60 | 46.45 | +2.30 | +5.23% | 95 | 4,954 | 46.34% |
| NVDA250221P00700000 | 2024-05-07 9:49AM EDT | 2025-02-21 | 53.09 | 51.35 | 52.05 | +3.09 | +6.18% | 3 | 104 | 45.95% |
| NVDA250321P00700000 | 2024-05-07 3:25PM EDT | 2025-03-21 | 56.40 | 55.50 | 56.20 | +2.70 | +5.03% | 82 | 2,166 | 45.61% |
| NVDA250620P00700000 | 2024-05-07 3:53PM EDT | 2025-06-20 | 68.00 | 67.60 | 68.50 | +2.60 | +3.98% | 146 | 1,712 | 44.65% |
| NVDA250919P00700000 | 2024-05-03 9:58AM EDT | 2025-09-19 | 83.00 | 77.50 | 80.55 | 0.00 | - | 6 | 106 | 44.22% |
| NVDA251219P00700000 | 2024-05-07 3:07PM EDT | 2025-12-19 | 89.15 | 88.50 | 89.60 | +1.15 | +1.31% | 1 | 557 | 43.29% |
| NVDA260116P00700000 | 2024-05-07 2:38PM EDT | 2026-01-16 | 92.95 | 91.15 | 92.10 | +3.75 | +4.20% | 13 | 1,755 | 43.00% |
| NVDA260618P00700000 | 2024-05-06 9:44AM EDT | 2026-06-18 | 104.80 | 104.95 | 106.35 | 0.00 | - | 5 | 271 | 42.06% |
| NVDA261218P00700000 | 2024-05-07 1:56PM EDT | 2026-12-18 | 119.66 | 118.90 | 121.05 | +2.51 | +2.14% | 27 | 357 | 41.09% |
© 2024 Yahoo. Todos los derechos reservados.