Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.236,16 +2.918,23 (+5,28%)
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:830.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00830000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 62.20 | 61.70 | 62.70 | +21.10 | +51.34% | 964 | 1,406 | 48.65% |
| NVDA240517C00830000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 68.72 | 68.30 | 69.35 | +19.47 | +39.53% | 981 | 2,899 | 48.51% |
| NVDA240524C00830000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 89.00 | 88.55 | 90.25 | +14.60 | +19.62% | 392 | 892 | 67.91% |
| NVDA240531C00830000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 93.27 | 93.00 | 94.30 | +17.37 | +22.89% | 41 | 439 | 63.68% |
| NVDA240607C00830000 | 2024-05-03 3:23PM EDT | 2024-06-07 | 97.90 | 97.10 | 98.65 | +16.30 | +19.98% | 25 | 76 | 61.24% |
| NVDA240621C00830000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 105.00 | 105.15 | 106.15 | +16.90 | +19.18% | 206 | 2,264 | 58.34% |
| NVDA240719C00830000 | 2024-05-03 1:10PM EDT | 2024-07-19 | 120.00 | 118.25 | 119.25 | +19.55 | +19.46% | 44 | 178 | 55.28% |
| NVDA240816C00830000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 131.00 | 129.95 | 132.45 | +15.37 | +13.29% | 2 | 715 | 54.39% |
| NVDA241018C00830000 | 2024-05-03 10:02AM EDT | 2024-10-18 | 159.36 | 157.40 | 159.25 | +17.21 | +12.11% | 5 | 116 | 55.08% |
| NVDA241115C00830000 | 2024-05-03 10:03AM EDT | 2024-11-15 | 165.96 | 167.10 | 169.50 | +17.24 | +11.59% | 3 | 100 | 55.11% |
| NVDA241220C00830000 | 2024-05-03 12:30PM EDT | 2024-12-20 | 180.97 | 180.55 | 182.25 | +19.58 | +12.13% | 6 | 36 | 55.74% |
| NVDA250117C00830000 | 2024-05-03 2:59PM EDT | 2025-01-17 | 189.39 | 187.55 | 189.45 | +29.67 | +18.58% | 33 | 3,037 | 55.20% |
| NVDA250221C00830000 | 2024-05-01 2:39PM EDT | 2025-02-21 | 170.30 | 198.45 | 200.70 | 0.00 | - | 12 | 127 | 55.55% |
| NVDA250321C00830000 | 2024-05-03 3:32PM EDT | 2025-03-21 | 207.93 | 206.30 | 208.30 | +20.20 | +10.76% | 9 | 318 | 55.58% |
| NVDA250620C00830000 | 2024-05-02 3:05PM EDT | 2025-06-20 | 210.00 | 229.75 | 231.70 | 0.00 | - | 35 | 374 | 55.81% |
| NVDA251219C00830000 | 2024-05-02 2:00PM EDT | 2025-12-19 | 246.67 | 269.25 | 271.70 | 0.00 | - | 2 | 327 | 56.14% |
| NVDA260116C00830000 | 2024-05-03 3:33PM EDT | 2026-01-16 | 275.00 | 274.20 | 276.70 | +27.10 | +10.93% | 5 | 267 | 56.06% |
| NVDA260618C00830000 | 2024-04-30 12:32PM EDT | 2026-06-18 | 294.65 | 301.80 | 304.55 | 0.00 | - | 2 | 140 | 56.23% |
| NVDA261218C00830000 | 2024-05-03 3:40PM EDT | 2026-12-18 | 331.00 | 329.30 | 334.00 | +31.00 | +10.33% | 81 | 197 | 56.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00830000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.60 | 3.55 | 3.75 | -7.95 | -68.83% | 5,276 | 2,889 | 44.80% |
| NVDA240517P00830000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 9.29 | 9.15 | 9.45 | -9.61 | -50.85% | 1,441 | 3,099 | 44.57% |
| NVDA240524P00830000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 29.05 | 28.55 | 29.25 | -11.63 | -28.59% | 349 | 408 | 64.43% |
| NVDA240531P00830000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 32.61 | 32.00 | 34.05 | -11.62 | -26.27% | 78 | 460 | 60.56% |
| NVDA240607P00830000 | 2024-05-03 3:48PM EDT | 2024-06-07 | 36.00 | 35.65 | 36.70 | -16.70 | -31.69% | 21 | 82 | 57.38% |
| NVDA240621P00830000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 42.29 | 41.60 | 42.15 | -12.00 | -22.10% | 71 | 1,010 | 53.37% |
| NVDA240719P00830000 | 2024-05-03 3:09PM EDT | 2024-07-19 | 51.48 | 51.10 | 51.80 | -10.52 | -16.97% | 33 | 135 | 49.26% |
| NVDA240816P00830000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 60.34 | 59.85 | 60.60 | -11.23 | -15.69% | 29 | 275 | 47.20% |
| NVDA241018P00830000 | 2024-05-02 10:03AM EDT | 2024-10-18 | 100.60 | 79.60 | 80.65 | 0.00 | - | 3 | 84 | 46.29% |
| NVDA241115P00830000 | 2024-05-03 2:10PM EDT | 2024-11-15 | 86.30 | 86.70 | 87.75 | -19.70 | -18.58% | 2 | 97 | 45.79% |
| NVDA241220P00830000 | 2024-05-03 2:40PM EDT | 2024-12-20 | 95.69 | 95.40 | 96.75 | -13.82 | -12.62% | 2 | 26 | 45.59% |
| NVDA250117P00830000 | 2024-05-02 3:14PM EDT | 2025-01-17 | 102.14 | 99.65 | 100.85 | -9.17 | -8.24% | 1 | 286 | 44.53% |
| NVDA250221P00830000 | 2024-05-01 2:01PM EDT | 2025-02-21 | 129.92 | 107.00 | 108.20 | 0.00 | - | 2 | 62 | 44.27% |
| NVDA250321P00830000 | 2024-05-03 3:26PM EDT | 2025-03-21 | 112.55 | 111.90 | 113.15 | -16.85 | -13.02% | 2 | 392 | 43.90% |
| NVDA250620P00830000 | 2024-04-29 9:37AM EDT | 2025-06-20 | 130.60 | 125.95 | 127.60 | -4.72 | -3.49% | 3 | 221 | 42.87% |
| NVDA251219P00830000 | 2024-05-03 10:21AM EDT | 2025-12-19 | 154.33 | 149.65 | 151.55 | -0.37 | -0.24% | 3 | 106 | 41.43% |
| NVDA260116P00830000 | 2024-05-03 1:14PM EDT | 2026-01-16 | 153.90 | 152.40 | 154.30 | -15.57 | -9.19% | 1 | 38 | 41.13% |
| NVDA260618P00830000 | 2024-05-02 3:35PM EDT | 2026-06-18 | 172.20 | 168.25 | 170.10 | -4.30 | -2.44% | 1 | 8 | 40.17% |
| NVDA261218P00830000 | 2024-05-03 10:27AM EDT | 2026-12-18 | 188.00 | 180.70 | 186.00 | -7.00 | -3.59% | 5 | 117 | 39.16% |
© 2024 Yahoo. Todos los derechos reservados.