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
56.791,83 -543,88 (-0,95%)
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:72.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00072000 | 2024-06-28 3:49PM EDT | 2024-07-05 | 52.40 | 50.70 | 52.05 | +2.55 | +5.12% | 9 | 3 | 226.56% |
| NVDA240712C00072000 | 2024-06-24 3:04PM EDT | 2024-07-12 | 48.55 | 50.80 | 52.20 | 0.00 | - | 10 | 10 | 168.65% |
| NVDA240719C00072000 | 2024-06-25 1:59PM EDT | 2024-07-19 | 52.39 | 51.25 | 52.20 | -0.91 | -1.71% | 10 | 4,295 | 109.96% |
| NVDA240816C00072000 | 2024-06-28 3:21PM EDT | 2024-08-16 | 52.79 | 51.75 | 52.65 | -3.97 | -6.99% | 20 | 3,250 | 90.14% |
| NVDA240920C00072000 | 2024-06-28 12:37PM EDT | 2024-09-20 | 53.17 | 52.00 | 53.20 | +2.22 | +4.36% | 20 | 6,128 | 76.32% |
| NVDA241018C00072000 | 2024-06-28 12:37PM EDT | 2024-10-18 | 53.65 | 52.55 | 53.95 | -0.55 | -1.01% | 10 | 375 | 74.41% |
| NVDA241115C00072000 | 2024-06-20 1:19PM EDT | 2024-11-15 | 63.05 | 53.05 | 54.30 | 0.00 | - | 1 | 1,889 | 70.73% |
| NVDA241220C00072000 | 2024-06-26 11:08AM EDT | 2024-12-20 | 54.95 | 53.90 | 55.10 | 0.00 | - | 1 | 4,756 | 69.73% |
| NVDA250117C00072000 | 2024-06-28 3:13PM EDT | 2025-01-17 | 55.90 | 54.85 | 55.75 | -0.17 | -0.30% | 46 | 4,027 | 69.98% |
| NVDA250221C00072000 | 2024-06-25 10:42AM EDT | 2025-02-21 | 54.65 | 55.00 | 57.05 | 0.00 | - | 7 | 249 | 68.73% |
| NVDA250321C00072000 | 2024-06-27 11:50AM EDT | 2025-03-21 | 56.75 | 54.85 | 57.60 | 0.00 | - | 6 | 663 | 66.04% |
| NVDA250620C00072000 | 2024-06-27 3:25PM EDT | 2025-06-20 | 59.45 | 58.20 | 59.10 | 0.00 | - | 6 | 7,005 | 67.08% |
| NVDA250919C00072000 | 2024-06-28 3:31PM EDT | 2025-09-19 | 60.25 | 56.60 | 61.00 | +2.65 | +4.60% | 1 | 222 | 60.41% |
| NVDA251219C00072000 | 2024-06-26 9:30AM EDT | 2025-12-19 | 64.81 | 59.10 | 62.65 | 0.00 | - | 70 | 1,445 | 61.54% |
| NVDA260116C00072000 | 2024-06-27 1:35PM EDT | 2026-01-16 | 63.95 | 60.15 | 63.05 | 0.00 | - | 40 | 2,290 | 62.13% |
| NVDA260618C00072000 | 2024-06-24 10:51AM EDT | 2026-06-18 | 61.93 | 65.10 | 66.20 | 0.00 | - | 1 | 1,363 | 65.42% |
| NVDA261218C00072000 | 2024-06-26 9:31AM EDT | 2026-12-18 | 72.00 | 67.95 | 68.90 | 0.00 | - | 1 | 1,411 | 64.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00072000 | 2024-06-28 3:57PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 758 | 2,175 | 125.00% |
| NVDA240712P00072000 | 2024-06-28 12:25PM EDT | 2024-07-12 | 0.03 | 0.02 | 0.15 | -0.02 | -40.00% | 40 | 618 | 120.70% |
| NVDA240719P00072000 | 2024-06-28 2:32PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 1,797 | 9,368 | 91.02% |
| NVDA240816P00072000 | 2024-06-28 1:07PM EDT | 2024-08-16 | 0.12 | 0.11 | 0.14 | -0.01 | -7.69% | 10 | 22,660 | 67.97% |
| NVDA240920P00072000 | 2024-06-28 2:42PM EDT | 2024-09-20 | 0.34 | 0.34 | 0.37 | -0.03 | -8.11% | 31 | 13,977 | 61.18% |
| NVDA241018P00072000 | 2024-06-27 12:38PM EDT | 2024-10-18 | 0.53 | 0.49 | 0.53 | 0.00 | - | 1 | 8,325 | 56.64% |
| NVDA241115P00072000 | 2024-06-28 11:42AM EDT | 2024-11-15 | 0.66 | 0.70 | 0.76 | -0.15 | -18.52% | 3 | 18,019 | 54.44% |
| NVDA241220P00072000 | 2024-06-28 10:29AM EDT | 2024-12-20 | 1.00 | 1.10 | 1.16 | -0.25 | -20.00% | 1 | 7,101 | 53.69% |
| NVDA250117P00072000 | 2024-06-28 3:27PM EDT | 2025-01-17 | 1.36 | 1.36 | 1.41 | -0.02 | -1.45% | 166 | 13,434 | 52.37% |
| NVDA250221P00072000 | 2024-06-28 10:16AM EDT | 2025-02-21 | 1.61 | 1.73 | 1.85 | -0.24 | -12.97% | 2 | 480 | 51.70% |
| NVDA250321P00072000 | 2024-06-28 11:35AM EDT | 2025-03-21 | 1.88 | 2.03 | 2.19 | -0.37 | -16.44% | 1 | 2,845 | 51.17% |
| NVDA250620P00072000 | 2024-06-27 9:56AM EDT | 2025-06-20 | 3.20 | 3.00 | 3.15 | 0.00 | - | 1 | 6,321 | 49.82% |
| NVDA250919P00072000 | 2024-06-25 9:39AM EDT | 2025-09-19 | 4.95 | 4.05 | 4.25 | 0.00 | - | 1 | 1,348 | 49.17% |
| NVDA251219P00072000 | 2024-06-17 10:31AM EDT | 2025-12-19 | 4.70 | 5.10 | 5.25 | 0.00 | - | 1 | 2,931 | 48.41% |
| NVDA260116P00072000 | 2024-06-26 3:55PM EDT | 2026-01-16 | 5.44 | 5.40 | 5.65 | 0.00 | - | 26 | 20,787 | 48.55% |
| NVDA260618P00072000 | 2024-06-28 11:29AM EDT | 2026-06-18 | 6.74 | 6.95 | 7.15 | +0.24 | +3.69% | 10 | 591 | 47.38% |
| NVDA261218P00072000 | 2024-06-28 1:40PM EDT | 2026-12-18 | 8.60 | 8.55 | 8.85 | -0.05 | -0.58% | 6 | 16,750 | 46.43% |
© 2024 Yahoo. Todos los derechos reservados.