Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.038,33 +1.856,17 (+3,25%)
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:790.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00790000 | 2024-05-03 3:33PM EDT | 2024-05-10 | 99.25 | 98.55 | 100.50 | +26.75 | +36.90% | 85 | 381 | 54.32% |
| NVDA240517C00790000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 102.43 | 101.20 | 104.45 | +24.58 | +31.57% | 127 | 2,091 | 50.82% |
| NVDA240524C00790000 | 2024-05-03 3:25PM EDT | 2024-05-24 | 117.77 | 116.45 | 118.50 | +23.83 | +25.37% | 16 | 923 | 69.01% |
| NVDA240531C00790000 | 2024-05-01 12:00PM EDT | 2024-05-31 | 119.65 | 120.40 | 121.80 | +45.44 | +61.23% | 1 | 77 | 64.71% |
| NVDA240621C00790000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 130.95 | 131.15 | 132.25 | +20.30 | +18.35% | 126 | 3,731 | 59.28% |
| NVDA240719C00790000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 125.41 | 143.15 | 144.40 | 0.00 | - | 11 | 19 | 56.24% |
| NVDA240816C00790000 | 2024-05-02 3:05PM EDT | 2024-08-16 | 135.00 | 154.35 | 156.80 | 0.00 | - | 11 | 271 | 55.42% |
| NVDA240920C00790000 | 2024-05-03 3:55PM EDT | 2024-09-20 | 172.15 | 171.30 | 172.85 | +19.05 | +12.44% | 18 | 525 | 56.62% |
| NVDA241018C00790000 | 2024-05-03 12:30PM EDT | 2024-10-18 | 180.72 | 180.30 | 182.15 | +19.73 | +12.26% | 1 | 121 | 56.01% |
| NVDA241115C00790000 | 2024-05-02 10:48AM EDT | 2024-11-15 | 181.37 | 189.30 | 192.10 | +20.47 | +12.72% | 1 | 83 | 55.97% |
| NVDA241220C00790000 | 2024-05-03 3:55PM EDT | 2024-12-20 | 201.90 | 201.75 | 203.65 | +43.80 | +27.70% | 8 | 828 | 56.35% |
| NVDA250117C00790000 | 2024-05-03 3:37PM EDT | 2025-01-17 | 209.80 | 208.85 | 210.70 | +35.00 | +20.02% | 46 | 942 | 55.88% |
| NVDA250221C00790000 | 2024-05-02 3:05PM EDT | 2025-02-21 | 200.00 | 219.20 | 221.80 | 0.00 | - | 1 | 144 | 56.24% |
| NVDA250321C00790000 | 2024-05-03 2:10PM EDT | 2025-03-21 | 230.15 | 226.70 | 229.15 | +24.29 | +11.80% | 2 | 157 | 56.25% |
| NVDA250620C00790000 | 2024-05-01 3:51PM EDT | 2025-06-20 | 215.63 | 249.50 | 251.50 | 0.00 | - | 7 | 120 | 56.42% |
| NVDA251219C00790000 | 2024-04-29 9:35AM EDT | 2025-12-19 | 279.31 | 287.80 | 290.25 | 0.00 | - | 5 | 160 | 56.69% |
| NVDA260116C00790000 | 2024-04-26 3:20PM EDT | 2026-01-16 | 287.42 | 292.65 | 295.10 | 0.00 | - | 3 | 125 | 56.61% |
| NVDA260618C00790000 | 2024-05-02 11:54AM EDT | 2026-06-18 | 293.16 | 319.40 | 322.20 | 0.00 | - | 2 | 306 | 56.75% |
| NVDA261218C00790000 | 2024-05-03 1:58PM EDT | 2026-12-18 | 350.00 | 345.60 | 350.80 | +30.00 | +9.38% | 4 | 159 | 56.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00790000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.02 | 0.98 | 1.11 | -2.60 | -71.82% | 2,104 | 1,648 | 50.15% |
| NVDA240517P00790000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 3.51 | 3.45 | 3.65 | -4.64 | -56.93% | 1,373 | 2,987 | 46.67% |
| NVDA240524P00790000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 17.23 | 16.75 | 17.35 | -7.84 | -31.27% | 366 | 488 | 64.89% |
| NVDA240531P00790000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 20.11 | 19.80 | 20.30 | -8.26 | -29.12% | 94 | 252 | 60.42% |
| NVDA240607P00790000 | 2024-05-03 3:45PM EDT | 2024-06-07 | 23.15 | 22.75 | 23.40 | -8.77 | -27.47% | 21 | 54 | 57.73% |
| NVDA240621P00790000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 28.33 | 27.80 | 28.45 | -8.87 | -23.84% | 525 | 1,600 | 53.82% |
| NVDA240719P00790000 | 2024-05-03 2:26PM EDT | 2024-07-19 | 36.44 | 36.35 | 37.05 | -9.01 | -19.82% | 86 | 129 | 49.74% |
| NVDA240816P00790000 | 2024-05-03 3:49PM EDT | 2024-08-16 | 45.19 | 44.35 | 45.15 | -8.61 | -16.00% | 42 | 297 | 47.71% |
| NVDA240920P00790000 | 2024-05-03 3:42PM EDT | 2024-09-20 | 57.60 | 57.15 | 58.00 | -9.35 | -13.97% | 2 | 576 | 48.18% |
| NVDA241018P00790000 | 2024-05-03 10:32AM EDT | 2024-10-18 | 66.86 | 62.85 | 63.75 | -8.14 | -10.85% | 4 | 116 | 46.74% |
| NVDA241115P00790000 | 2024-05-01 3:00PM EDT | 2024-11-15 | 80.98 | 69.65 | 70.45 | 0.00 | - | 1 | 51 | 46.23% |
| NVDA241220P00790000 | 2024-05-03 2:19PM EDT | 2024-12-20 | 77.60 | 77.90 | 79.10 | -10.50 | -11.92% | 13 | 707 | 46.08% |
| NVDA250117P00790000 | 2024-05-03 12:41PM EDT | 2025-01-17 | 83.20 | 81.80 | 83.10 | -13.10 | -13.60% | 1 | 847 | 45.04% |
| NVDA250221P00790000 | 2024-05-02 12:18PM EDT | 2025-02-21 | 103.00 | 89.00 | 90.20 | 0.00 | - | 1 | 426 | 44.80% |
| NVDA250321P00790000 | 2024-05-03 2:42PM EDT | 2025-03-21 | 93.72 | 93.75 | 94.90 | -13.88 | -12.90% | 1 | 139 | 44.40% |
| NVDA250620P00790000 | 2024-05-03 9:40AM EDT | 2025-06-20 | 112.05 | 107.70 | 108.90 | -8.17 | -6.80% | 26 | 241 | 43.39% |
| NVDA251219P00790000 | 2024-04-30 12:08PM EDT | 2025-12-19 | 136.82 | 130.40 | 132.15 | 0.00 | - | 4 | 92 | 41.93% |
| NVDA260116P00790000 | 2024-04-22 1:50PM EDT | 2026-01-16 | 159.22 | 133.05 | 134.85 | 0.00 | - | 2 | 110 | 41.64% |
| NVDA260618P00790000 | 2024-05-03 3:08PM EDT | 2026-06-18 | 149.10 | 148.60 | 150.25 | -17.90 | -10.72% | 1 | 16 | 40.67% |
| NVDA261218P00790000 | 2024-05-03 11:38AM EDT | 2026-12-18 | 165.45 | 160.55 | 165.90 | -8.70 | -5.00% | 7 | 120 | 39.68% |
© 2024 Yahoo. Todos los derechos reservados.