Mercados españoles abiertos en 2 hrs 48 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.764,98 +528,91 (+1,38%) Dólar/Euro
1,0771 -0,0002 (-0,02%) Petróleo Brent
83,57 +0,24 (+0,29%) Bitcoin EUR
58.711,75 -562,30 (-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:840.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00840000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 80.98 | 82.55 | 83.85 | +27.48 | +51.36% | 538 | 1,034 | 60.61% |
| NVDA240517C00840000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 85.45 | 86.70 | 87.90 | +25.15 | +41.71% | 827 | 3,510 | 50.85% |
| NVDA240524C00840000 | 2024-05-06 3:33PM EDT | 2024-05-24 | 103.40 | 104.90 | 106.10 | +20.30 | +24.43% | 86 | 321 | 71.35% |
| NVDA240531C00840000 | 2024-05-06 2:21PM EDT | 2024-05-31 | 107.46 | 108.70 | 110.05 | +17.66 | +19.67% | 24 | 249 | 65.49% |
| NVDA240607C00840000 | 2024-05-06 12:59PM EDT | 2024-06-07 | 113.00 | 112.85 | 114.40 | +19.77 | +21.21% | 4 | 77 | 62.59% |
| NVDA240614C00840000 | 2024-05-06 10:26AM EDT | 2024-06-14 | 112.65 | 116.90 | 118.95 | +19.64 | +21.12% | 4 | 1 | 60.92% |
| NVDA240621C00840000 | 2024-05-06 3:36PM EDT | 2024-06-21 | 119.80 | 120.75 | 121.90 | +20.27 | +20.37% | 95 | 2,137 | 59.13% |
| NVDA240719C00840000 | 2024-05-06 3:28PM EDT | 2024-07-19 | 131.50 | 132.70 | 135.80 | +19.10 | +16.99% | 22 | 1,034 | 55.55% |
| NVDA240816C00840000 | 2024-05-06 3:05PM EDT | 2024-08-16 | 146.81 | 146.05 | 147.60 | +19.81 | +15.60% | 24 | 412 | 54.57% |
| NVDA240920C00840000 | 2024-05-06 3:22PM EDT | 2024-09-20 | 165.41 | 164.40 | 166.10 | +21.43 | +14.88% | 67 | 943 | 56.14% |
| NVDA241018C00840000 | 2024-05-03 10:24AM EDT | 2024-10-18 | 146.65 | 173.70 | 175.70 | 0.00 | - | 2 | 117 | 55.36% |
| NVDA241115C00840000 | 2024-05-06 12:29PM EDT | 2024-11-15 | 182.79 | 184.30 | 186.00 | +18.79 | +11.46% | 2 | 246 | 55.48% |
| NVDA241220C00840000 | 2024-05-06 3:30PM EDT | 2024-12-20 | 196.15 | 197.50 | 199.35 | +20.11 | +11.42% | 17 | 1,117 | 56.06% |
| NVDA250117C00840000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 205.39 | 205.15 | 206.85 | +18.39 | +9.83% | 11 | 2,261 | 55.60% |
| NVDA250221C00840000 | 2024-05-06 10:30AM EDT | 2025-02-21 | 211.91 | 216.00 | 218.70 | +18.05 | +9.31% | 1 | 80 | 55.95% |
| NVDA250321C00840000 | 2024-05-06 3:08PM EDT | 2025-03-21 | 225.23 | 224.00 | 226.50 | +22.21 | +10.94% | 4 | 499 | 55.97% |
| NVDA250620C00840000 | 2024-05-02 1:54PM EDT | 2025-06-20 | 201.82 | 248.20 | 250.35 | 0.00 | - | 14 | 342 | 56.17% |
| NVDA250919C00840000 | 2024-05-03 10:32AM EDT | 2025-09-19 | 239.80 | 266.10 | 272.40 | 0.00 | - | 1 | 7 | 55.97% |
| NVDA251219C00840000 | 2024-05-06 11:32AM EDT | 2025-12-19 | 287.09 | 289.30 | 291.60 | +30.85 | +12.04% | 1 | 77 | 56.57% |
| NVDA260116C00840000 | 2024-05-06 2:06PM EDT | 2026-01-16 | 293.59 | 294.50 | 297.05 | +20.34 | +7.44% | 24 | 364 | 56.53% |
| NVDA260618C00840000 | 2024-05-01 11:57AM EDT | 2026-06-18 | 253.08 | 322.75 | 325.25 | 0.00 | - | 1 | 25 | 56.63% |
| NVDA261218C00840000 | 2024-05-06 10:04AM EDT | 2026-12-18 | 346.82 | 350.50 | 356.10 | +26.66 | +8.33% | 5 | 255 | 56.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00840000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 1.00 | 1.00 | 1.08 | -4.09 | -80.35% | 5,545 | 1,992 | 53.78% |
| NVDA240517P00840000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 4.37 | 4.20 | 4.40 | -7.30 | -62.55% | 3,285 | 2,974 | 46.36% |
| NVDA240524P00840000 | 2024-05-06 3:37PM EDT | 2024-05-24 | 22.15 | 21.00 | 21.60 | -11.06 | -33.30% | 520 | 714 | 67.03% |
| NVDA240531P00840000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 24.87 | 24.15 | 24.85 | -11.33 | -31.30% | 79 | 602 | 61.06% |
| NVDA240607P00840000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 28.20 | 27.55 | 28.40 | -12.05 | -29.94% | 69 | 34 | 57.90% |
| NVDA240614P00840000 | 2024-05-06 3:48PM EDT | 2024-06-14 | 32.25 | 31.00 | 32.00 | -11.62 | -26.49% | 41 | 14 | 55.98% |
| NVDA240621P00840000 | 2024-05-06 3:36PM EDT | 2024-06-21 | 34.00 | 33.60 | 34.25 | -11.85 | -25.85% | 224 | 2,432 | 53.75% |
| NVDA240719P00840000 | 2024-05-06 3:57PM EDT | 2024-07-19 | 43.93 | 43.00 | 43.75 | -12.22 | -21.76% | 117 | 2,145 | 49.30% |
| NVDA240816P00840000 | 2024-05-06 3:05PM EDT | 2024-08-16 | 53.33 | 52.10 | 52.80 | -11.37 | -17.57% | 10 | 895 | 47.30% |
| NVDA240920P00840000 | 2024-05-06 3:30PM EDT | 2024-09-20 | 67.60 | 65.85 | 66.80 | -11.02 | -14.02% | 65 | 909 | 47.78% |
| NVDA241018P00840000 | 2024-05-06 10:57AM EDT | 2024-10-18 | 75.92 | 72.20 | 73.10 | -31.18 | -29.11% | 2 | 90 | 46.37% |
| NVDA241115P00840000 | 2024-05-06 3:54PM EDT | 2024-11-15 | 80.59 | 79.30 | 80.30 | -11.60 | -12.58% | 8 | 340 | 45.85% |
| NVDA241220P00840000 | 2024-05-06 3:46PM EDT | 2024-12-20 | 90.42 | 88.55 | 89.60 | -11.08 | -10.92% | 17 | 614 | 45.72% |
| NVDA250117P00840000 | 2024-05-06 3:56PM EDT | 2025-01-17 | 93.65 | 92.70 | 93.95 | -10.82 | -10.36% | 109 | 1,383 | 44.70% |
| NVDA250221P00840000 | 2024-05-06 3:28PM EDT | 2025-02-21 | 102.00 | 100.20 | 101.35 | -38.50 | -27.40% | 28 | 52 | 44.40% |
| NVDA250321P00840000 | 2024-05-06 10:37AM EDT | 2025-03-21 | 109.05 | 105.45 | 106.65 | -26.05 | -19.28% | 1 | 50 | 44.10% |
| NVDA250620P00840000 | 2024-05-03 3:03PM EDT | 2025-06-20 | 131.35 | 120.20 | 121.45 | 0.00 | - | 2 | 292 | 43.07% |
| NVDA250919P00840000 | 2024-05-03 9:54AM EDT | 2025-09-19 | 145.39 | 131.95 | 135.75 | 0.00 | - | 1 | 10 | 42.61% |
| NVDA251219P00840000 | 2024-05-02 3:05PM EDT | 2025-12-19 | 165.00 | 144.80 | 146.45 | 0.00 | - | 2 | 30 | 41.72% |
| NVDA260116P00840000 | 2024-04-25 10:52AM EDT | 2026-01-16 | 181.30 | 147.60 | 149.35 | 0.00 | - | 20 | 25 | 41.43% |
| NVDA260618P00840000 | 2024-05-01 12:42PM EDT | 2026-06-18 | 197.18 | 163.65 | 165.50 | 0.00 | - | 2 | 15 | 40.45% |
| NVDA261218P00840000 | 2024-05-06 2:44PM EDT | 2026-12-18 | 182.60 | 176.25 | 188.25 | -8.10 | -4.25% | 1 | 31 | 40.63% |
© 2024 Yahoo. Todos los derechos reservados.