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
56.808,60 -653,98 (-1,14%)
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:71.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00071000 | 2024-06-24 3:04PM EDT | 2024-07-05 | 49.44 | 51.65 | 53.05 | 0.00 | - | 10 | 19 | 231.64% |
| NVDA240719C00071000 | 2024-06-28 10:32AM EDT | 2024-07-19 | 56.32 | 52.20 | 53.20 | -6.60 | -10.49% | 8 | 389 | 109.96% |
| NVDA240816C00071000 | 2024-06-25 12:41PM EDT | 2024-08-16 | 54.84 | 52.70 | 53.65 | 0.00 | - | 12 | 1,371 | 91.41% |
| NVDA240920C00071000 | 2024-06-27 10:43AM EDT | 2024-09-20 | 54.70 | 53.00 | 54.35 | 0.00 | - | 1 | 4,192 | 79.20% |
| NVDA241018C00071000 | 2024-06-25 1:31PM EDT | 2024-10-18 | 55.15 | 53.55 | 55.00 | 0.00 | - | 1 | 637 | 76.27% |
| NVDA241115C00071000 | 2024-06-27 2:27PM EDT | 2024-11-15 | 55.96 | 54.00 | 55.30 | 0.00 | - | 3 | 2,029 | 71.97% |
| NVDA241220C00071000 | 2024-06-28 11:20AM EDT | 2024-12-20 | 57.88 | 54.75 | 56.00 | -1.87 | -3.13% | 1 | 3,820 | 70.20% |
| NVDA250117C00071000 | 2024-06-28 12:52PM EDT | 2025-01-17 | 56.17 | 55.25 | 56.75 | -0.78 | -1.37% | 2 | 11,530 | 69.43% |
| NVDA250221C00071000 | 2024-06-24 11:01AM EDT | 2025-02-21 | 53.95 | 55.85 | 57.90 | 0.00 | - | 25 | 684 | 69.24% |
| NVDA250321C00071000 | 2024-06-27 11:15AM EDT | 2025-03-21 | 58.15 | 55.65 | 58.45 | 0.00 | - | 1 | 471 | 66.41% |
| NVDA250620C00071000 | 2024-06-25 11:45AM EDT | 2025-06-20 | 60.30 | 57.55 | 59.80 | 0.00 | - | 16 | 3,562 | 64.36% |
| NVDA251219C00071000 | 2024-06-21 3:57PM EDT | 2025-12-19 | 65.90 | 59.80 | 63.30 | 0.00 | - | 114 | 1,454 | 61.65% |
| NVDA260116C00071000 | 2024-06-27 1:34PM EDT | 2026-01-16 | 64.55 | 60.90 | 63.85 | 0.00 | - | 2 | 4,834 | 62.58% |
| NVDA260618C00071000 | 2024-06-24 1:13PM EDT | 2026-06-18 | 62.65 | 63.60 | 66.60 | 0.00 | - | 1 | 549 | 62.61% |
| NVDA261218C00071000 | 2024-06-27 2:50PM EDT | 2026-12-18 | 70.18 | 68.50 | 69.50 | 0.00 | - | 14 | 2,056 | 64.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00071000 | 2024-06-28 12:53PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,514 | 3,345 | 131.25% |
| NVDA240712P00071000 | 2024-06-28 12:17PM EDT | 2024-07-12 | 0.03 | 0.00 | 0.26 | 0.00 | - | 90 | 54 | 130.86% |
| NVDA240719P00071000 | 2024-06-28 3:29PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 2,070 | 2,142 | 92.19% |
| NVDA240816P00071000 | 2024-06-28 1:36PM EDT | 2024-08-16 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 153 | 5,573 | 69.14% |
| NVDA240920P00071000 | 2024-06-27 2:42PM EDT | 2024-09-20 | 0.35 | 0.32 | 0.39 | 0.00 | - | 45 | 10,474 | 62.60% |
| NVDA241018P00071000 | 2024-06-26 9:34AM EDT | 2024-10-18 | 0.57 | 0.45 | 0.50 | 0.00 | - | 15 | 10,325 | 57.13% |
| NVDA241115P00071000 | 2024-06-25 1:54PM EDT | 2024-11-15 | 0.74 | 0.66 | 0.71 | 0.00 | - | 1 | 3,095 | 54.93% |
| NVDA241220P00071000 | 2024-06-27 12:33PM EDT | 2024-12-20 | 1.07 | 1.03 | 1.08 | 0.00 | - | 4 | 2,331 | 53.98% |
| NVDA250117P00071000 | 2024-06-26 10:48AM EDT | 2025-01-17 | 1.23 | 1.27 | 1.32 | -0.17 | -12.14% | 1 | 4,148 | 52.61% |
| NVDA250221P00071000 | 2024-06-24 10:54AM EDT | 2025-02-21 | 2.23 | 1.62 | 1.74 | 0.00 | - | 4 | 345 | 51.90% |
| NVDA250321P00071000 | 2024-06-25 11:58AM EDT | 2025-03-21 | 2.04 | 1.92 | 2.02 | 0.00 | - | 157 | 1,295 | 51.25% |
| NVDA250620P00071000 | 2024-06-25 11:54AM EDT | 2025-06-20 | 3.15 | 2.89 | 2.98 | 0.00 | - | 11 | 2,097 | 49.94% |
| NVDA251219P00071000 | 2024-06-27 12:01PM EDT | 2025-12-19 | 5.03 | 4.85 | 5.05 | 0.00 | - | 10 | 1,060 | 48.64% |
| NVDA260116P00071000 | 2024-06-26 3:26PM EDT | 2026-01-16 | 5.40 | 5.15 | 5.35 | 0.00 | - | 10 | 720 | 48.46% |
| NVDA260618P00071000 | 2024-06-20 10:56AM EDT | 2026-06-18 | 6.10 | 6.70 | 6.90 | 0.00 | - | 10 | 192 | 47.55% |
| NVDA261218P00071000 | 2024-06-26 2:11PM EDT | 2026-12-18 | 8.58 | 8.25 | 8.55 | 0.00 | - | 40 | 743 | 46.55% |
© 2024 Yahoo. Todos los derechos reservados.