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
58.635,76 +3.461,64 (+6,27%)
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:810.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00810000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 80.15 | 79.90 | 81.10 | +23.92 | +42.54% | 419 | 688 | 50.42% |
| NVDA240517C00810000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 85.80 | 84.50 | 85.95 | +23.40 | +37.50% | 136 | 3,465 | 50.66% |
| NVDA240524C00810000 | 2024-05-03 2:37PM EDT | 2024-05-24 | 106.95 | 101.35 | 103.75 | +27.55 | +34.70% | 30 | 1,085 | 67.90% |
| NVDA240531C00810000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 107.00 | 106.15 | 107.45 | +18.30 | +20.63% | 26 | 155 | 64.07% |
| NVDA240607C00810000 | 2024-05-03 12:11PM EDT | 2024-06-07 | 110.50 | 110.05 | 111.90 | +28.00 | +33.94% | 1 | 4 | 61.83% |
| NVDA240621C00810000 | 2024-05-03 2:42PM EDT | 2024-06-21 | 121.45 | 117.65 | 118.70 | +21.82 | +21.90% | 32 | 1,704 | 58.72% |
| NVDA240719C00810000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 130.80 | 130.35 | 131.35 | +18.80 | +16.79% | 178 | 183 | 55.71% |
| NVDA240816C00810000 | 2024-05-03 9:32AM EDT | 2024-08-16 | 137.83 | 141.15 | 144.00 | +13.18 | +10.57% | 1 | 395 | 54.61% |
| NVDA241018C00810000 | 2024-05-02 10:04AM EDT | 2024-10-18 | 138.85 | 166.05 | 171.00 | 0.00 | - | 1 | 50 | 55.08% |
| NVDA241115C00810000 | 2024-05-03 2:41PM EDT | 2024-11-15 | 181.74 | 178.55 | 180.25 | +42.74 | +30.75% | 1 | 136 | 55.59% |
| NVDA241220C00810000 | 2024-05-03 10:22AM EDT | 2024-12-20 | 184.21 | 190.75 | 192.70 | +21.56 | +13.26% | 2 | 10 | 56.00% |
| NVDA250117C00810000 | 2024-05-02 3:56PM EDT | 2025-01-17 | 195.82 | 197.95 | 199.95 | +16.32 | +9.09% | 4 | 590 | 55.54% |
| NVDA250221C00810000 | 2024-05-01 11:53AM EDT | 2025-02-21 | 165.65 | 208.55 | 211.05 | 0.00 | - | 2 | 85 | 55.88% |
| NVDA250321C00810000 | 2024-05-02 2:20PM EDT | 2025-03-21 | 194.26 | 216.15 | 218.65 | 0.00 | - | 44 | 297 | 55.90% |
| NVDA250620C00810000 | 2024-05-02 2:09PM EDT | 2025-06-20 | 217.46 | 239.40 | 241.40 | 0.00 | - | 10 | 238 | 56.10% |
| NVDA251219C00810000 | 2024-04-23 9:34AM EDT | 2025-12-19 | 274.55 | 278.35 | 280.85 | +53.40 | +24.15% | 1 | 94 | 56.41% |
| NVDA260116C00810000 | 2024-05-03 2:16PM EDT | 2026-01-16 | 286.70 | 283.10 | 285.95 | +48.95 | +20.59% | 2 | 1,293 | 56.33% |
| NVDA260618C00810000 | 2024-04-24 1:10PM EDT | 2026-06-18 | 254.40 | 310.50 | 313.10 | 0.00 | - | 13 | 85 | 56.47% |
| NVDA261218C00810000 | 2024-05-03 10:20AM EDT | 2026-12-18 | 332.98 | 337.10 | 342.20 | +22.68 | +7.31% | 6 | 223 | 56.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00810000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.87 | 1.80 | 1.95 | -4.81 | -72.01% | 2,319 | 2,379 | 46.85% |
| NVDA240517P00810000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 5.74 | 5.65 | 5.90 | -6.96 | -54.80% | 588 | 2,171 | 45.40% |
| NVDA240524P00810000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 22.69 | 22.25 | 22.75 | -9.91 | -30.40% | 246 | 657 | 64.75% |
| NVDA240531P00810000 | 2024-05-03 3:30PM EDT | 2024-05-31 | 25.59 | 25.25 | 26.05 | -10.30 | -28.70% | 60 | 246 | 60.05% |
| NVDA240607P00810000 | 2024-05-03 3:21PM EDT | 2024-06-07 | 29.35 | 28.70 | 29.40 | -11.23 | -27.67% | 12 | 24 | 57.46% |
| NVDA240621P00810000 | 2024-05-03 3:18PM EDT | 2024-06-21 | 34.87 | 34.30 | 34.85 | -10.52 | -23.18% | 207 | 1,513 | 53.62% |
| NVDA240719P00810000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 43.90 | 43.30 | 44.00 | -11.65 | -20.97% | 9 | 144 | 49.48% |
| NVDA240816P00810000 | 2024-05-03 2:28PM EDT | 2024-08-16 | 51.30 | 51.60 | 52.50 | -11.20 | -17.92% | 44 | 153 | 47.45% |
| NVDA241018P00810000 | 2024-05-03 11:41AM EDT | 2024-10-18 | 73.84 | 70.85 | 71.95 | -12.41 | -14.39% | 3 | 92 | 46.53% |
| NVDA241115P00810000 | 2024-05-03 3:52PM EDT | 2024-11-15 | 78.40 | 77.75 | 78.85 | -11.73 | -13.01% | 3 | 59 | 46.02% |
| NVDA241220P00810000 | 2024-05-02 12:51PM EDT | 2024-12-20 | 101.20 | 86.45 | 87.65 | 0.00 | - | 1 | 16 | 45.83% |
| NVDA250117P00810000 | 2024-05-03 1:44PM EDT | 2025-01-17 | 92.15 | 90.60 | 91.70 | -12.34 | -11.81% | 10 | 596 | 44.77% |
| NVDA250221P00810000 | 2024-05-03 1:56PM EDT | 2025-02-21 | 98.80 | 97.50 | 99.00 | -14.00 | -12.41% | 3 | 149 | 44.54% |
| NVDA250321P00810000 | 2024-05-02 2:51PM EDT | 2025-03-21 | 114.50 | 102.30 | 103.80 | 0.00 | - | 2 | 101 | 44.14% |
| NVDA250620P00810000 | 2024-05-03 2:02PM EDT | 2025-06-20 | 117.68 | 116.85 | 118.10 | -12.48 | -9.59% | 13 | 274 | 43.14% |
| NVDA251219P00810000 | 2024-05-02 1:31PM EDT | 2025-12-19 | 141.10 | 140.05 | 141.70 | -8.90 | -5.93% | 1 | 67 | 41.68% |
| NVDA260116P00810000 | 2024-04-25 12:32PM EDT | 2026-01-16 | 162.55 | 142.80 | 144.45 | 0.00 | - | 4 | 40 | 41.39% |
| NVDA260618P00810000 | 2024-04-15 11:48AM EDT | 2026-06-18 | 156.95 | 158.30 | 160.05 | 0.00 | - | 11 | 5 | 40.43% |
| NVDA261218P00810000 | 2024-05-03 10:54AM EDT | 2026-12-18 | 175.30 | 170.50 | 175.80 | -8.35 | -4.55% | 23 | 193 | 39.41% |
© 2024 Yahoo. Todos los derechos reservados.