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:81.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00081000 | 2024-06-28 3:54PM EDT | 2024-07-05 | 43.20 | 41.65 | 43.05 | +0.90 | +2.13% | 12 | 63 | 183.59% |
| NVDA240712C00081000 | 2024-06-21 3:19PM EDT | 2024-07-12 | 46.20 | 41.80 | 43.20 | 0.00 | - | 4 | 13 | 137.01% |
| NVDA240719C00081000 | 2024-06-27 3:44PM EDT | 2024-07-19 | 43.05 | 42.30 | 43.25 | 0.00 | - | 10 | 3,032 | 91.99% |
| NVDA240726C00081000 | 2024-06-13 9:54AM EDT | 2024-07-26 | 48.60 | 42.05 | 43.55 | 0.00 | - | 2 | 40 | 81.05% |
| NVDA240816C00081000 | 2024-06-25 2:10PM EDT | 2024-08-16 | 45.05 | 42.80 | 43.85 | 0.00 | - | 23 | 4,569 | 76.05% |
| NVDA241018C00081000 | 2024-06-28 10:24AM EDT | 2024-10-18 | 47.21 | 44.25 | 45.45 | +1.35 | +2.94% | 3 | 1,030 | 66.74% |
| NVDA241115C00081000 | 2024-06-28 1:29PM EDT | 2024-11-15 | 46.45 | 44.95 | 46.10 | 0.00 | - | 14 | 1,403 | 64.76% |
| NVDA241220C00081000 | 2024-06-25 3:51PM EDT | 2024-12-20 | 49.20 | 46.10 | 47.20 | 0.00 | - | 2 | 425 | 64.75% |
| NVDA250117C00081000 | 2024-06-28 3:44PM EDT | 2025-01-17 | 48.36 | 46.70 | 47.90 | -0.49 | -1.00% | 112 | 4,926 | 63.53% |
| NVDA250221C00081000 | 2024-06-28 12:45PM EDT | 2025-02-21 | 48.70 | 46.80 | 49.35 | 0.00 | - | 1 | 863 | 62.27% |
| NVDA250321C00081000 | 2024-06-27 12:40PM EDT | 2025-03-21 | 50.50 | 48.45 | 50.15 | 0.00 | - | 4 | 2,602 | 64.04% |
| NVDA250620C00081000 | 2024-06-27 11:00AM EDT | 2025-06-20 | 52.40 | 51.50 | 51.90 | 0.00 | - | 1 | 2,206 | 63.51% |
| NVDA251219C00081000 | 2024-06-21 11:53AM EDT | 2025-12-19 | 62.12 | 55.70 | 56.35 | 0.00 | - | 6 | 934 | 63.09% |
| NVDA260116C00081000 | 2024-06-27 1:36PM EDT | 2026-01-16 | 57.90 | 56.10 | 57.25 | 0.00 | - | 60 | 12,670 | 63.14% |
| NVDA260618C00081000 | 2024-06-13 3:52PM EDT | 2026-06-18 | 64.90 | 59.50 | 60.35 | 0.00 | - | 10 | 990 | 63.22% |
| NVDA261218C00081000 | 2024-06-28 3:36PM EDT | 2026-12-18 | 62.88 | 62.75 | 63.70 | -1.22 | -1.90% | 30 | 2,254 | 62.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00081000 | 2024-06-28 1:51PM EDT | 2024-07-05 | 0.02 | 0.01 | 0.20 | 0.00 | - | 1,536 | 1,901 | 140.82% |
| NVDA240712P00081000 | 2024-06-28 1:26PM EDT | 2024-07-12 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,032 | 5,538 | 86.72% |
| NVDA240719P00081000 | 2024-06-28 12:00PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 250 | 6,354 | 75.39% |
| NVDA240726P00081000 | 2024-06-28 2:01PM EDT | 2024-07-26 | 0.08 | 0.08 | 0.10 | -0.05 | -38.46% | 10 | 51 | 68.95% |
| NVDA240816P00081000 | 2024-06-28 12:35PM EDT | 2024-08-16 | 0.20 | 0.21 | 0.23 | -0.12 | -37.50% | 5 | 3,133 | 59.57% |
| NVDA241018P00081000 | 2024-06-28 1:35PM EDT | 2024-10-18 | 0.96 | 0.99 | 1.03 | -0.12 | -11.11% | 229 | 6,173 | 53.35% |
| NVDA241115P00081000 | 2024-06-24 11:13AM EDT | 2024-11-15 | 2.01 | 1.40 | 1.44 | 0.00 | - | 22 | 2,165 | 52.00% |
| NVDA241220P00081000 | 2024-06-28 3:47PM EDT | 2024-12-20 | 2.02 | 2.05 | 2.11 | -0.13 | -6.05% | 1 | 2,401 | 51.75% |
| NVDA250117P00081000 | 2024-06-26 2:22PM EDT | 2025-01-17 | 2.68 | 2.42 | 2.49 | 0.00 | - | 52 | 7,546 | 50.53% |
| NVDA250221P00081000 | 2024-06-27 11:30AM EDT | 2025-02-21 | 3.15 | 3.00 | 3.15 | 0.00 | - | 7 | 2,143 | 50.18% |
| NVDA250321P00081000 | 2024-06-28 1:05PM EDT | 2025-03-21 | 3.50 | 3.40 | 3.55 | -0.64 | -15.46% | 29 | 1,225 | 49.85% |
| NVDA250620P00081000 | 2024-06-28 10:48AM EDT | 2025-06-20 | 4.55 | 4.80 | 4.95 | -0.30 | -6.19% | 10 | 3,089 | 48.66% |
| NVDA251219P00081000 | 2024-06-12 10:42AM EDT | 2025-12-19 | 6.62 | 7.35 | 7.60 | 0.00 | - | - | 680 | 47.41% |
| NVDA260116P00081000 | 2024-06-28 10:27AM EDT | 2026-01-16 | 7.45 | 7.70 | 7.90 | -1.55 | -17.22% | 50 | 1,201 | 47.04% |
| NVDA260618P00081000 | 2024-06-26 1:40PM EDT | 2026-06-18 | 9.97 | 9.60 | 9.85 | 0.00 | - | 20 | 220 | 46.36% |
| NVDA261218P00081000 | 2024-06-28 3:15PM EDT | 2026-12-18 | 11.49 | 11.50 | 11.80 | -0.06 | -0.52% | 26 | 2,157 | 45.39% |
© 2024 Yahoo. Todos los derechos reservados.