Mercados españoles abiertos en 27 mins
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0745 -0,0007 (-0,06%) Petróleo Brent
83,81 +0,23 (+0,28%) Bitcoin EUR
57.441,00 -447,49 (-0,77%)
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:860.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00860000 | 2024-05-08 3:55PM EDT | 2024-05-10 | 46.35 | 0.00 | 0.00 | 0.00 | - | 793 | 0 | 0.00% |
| NVDA240517C00860000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 55.33 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 0.00% |
| NVDA240524C00860000 | 2024-05-08 3:25PM EDT | 2024-05-24 | 78.08 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA240531C00860000 | 2024-05-08 1:05PM EDT | 2024-05-31 | 82.73 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA240607C00860000 | 2024-05-08 3:58PM EDT | 2024-06-07 | 88.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240614C00860000 | 2024-05-06 3:05PM EDT | 2024-06-14 | 105.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240621C00860000 | 2024-05-08 2:52PM EDT | 2024-06-21 | 95.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| NVDA240719C00860000 | 2024-05-08 2:34PM EDT | 2024-07-19 | 109.45 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| NVDA240816C00860000 | 2024-05-08 2:13PM EDT | 2024-08-16 | 121.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920C00860000 | 2024-05-08 1:30PM EDT | 2024-09-20 | 138.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA241018C00860000 | 2024-05-08 1:31PM EDT | 2024-10-18 | 147.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115C00860000 | 2024-05-07 3:35PM EDT | 2024-11-15 | 162.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00860000 | 2024-05-08 10:19AM EDT | 2024-12-20 | 176.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250117C00860000 | 2024-05-08 2:53PM EDT | 2025-01-17 | 181.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA250221C00860000 | 2024-05-08 3:13PM EDT | 2025-02-21 | 193.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00860000 | 2024-05-08 12:43PM EDT | 2025-03-21 | 201.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250620C00860000 | 2024-05-06 11:40AM EDT | 2025-06-20 | 237.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA250919C00860000 | 2024-05-08 12:06PM EDT | 2025-09-19 | 245.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA251219C00860000 | 2024-05-06 1:22PM EDT | 2025-12-19 | 278.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260116C00860000 | 2024-05-08 9:58AM EDT | 2026-01-16 | 275.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00860000 | 2024-05-06 2:45PM EDT | 2026-06-18 | 315.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00860000 | 2024-05-08 10:13AM EDT | 2026-12-18 | 332.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00860000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 1.42 | 0.00 | 0.00 | 0.00 | - | 14,662 | 0 | 12.50% |
| NVDA240517P00860000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1,130 | 0 | 6.25% |
| NVDA240524P00860000 | 2024-05-08 3:51PM EDT | 2024-05-24 | 31.95 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| NVDA240531P00860000 | 2024-05-08 3:45PM EDT | 2024-05-31 | 35.45 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| NVDA240607P00860000 | 2024-05-08 3:10PM EDT | 2024-06-07 | 40.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA240614P00860000 | 2024-05-08 1:47PM EDT | 2024-06-14 | 43.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA240621P00860000 | 2024-05-08 3:36PM EDT | 2024-06-21 | 45.24 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| NVDA240719P00860000 | 2024-05-08 3:55PM EDT | 2024-07-19 | 55.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| NVDA240816P00860000 | 2024-05-08 2:45PM EDT | 2024-08-16 | 65.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| NVDA240920P00860000 | 2024-05-08 3:47PM EDT | 2024-09-20 | 79.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| NVDA241018P00860000 | 2024-05-08 11:03AM EDT | 2024-10-18 | 85.00 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| NVDA241115P00860000 | 2024-05-08 1:13PM EDT | 2024-11-15 | 93.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA241220P00860000 | 2024-05-08 3:58PM EDT | 2024-12-20 | 102.49 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| NVDA250117P00860000 | 2024-05-08 12:13PM EDT | 2025-01-17 | 108.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NVDA250221P00860000 | 2024-05-06 2:45PM EDT | 2025-02-21 | 110.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250321P00860000 | 2024-05-01 9:33AM EDT | 2025-03-21 | 142.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250620P00860000 | 2024-05-07 3:24PM EDT | 2025-06-20 | 135.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NVDA250919P00860000 | 2024-04-26 1:15PM EDT | 2025-09-19 | 159.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA251219P00860000 | 2024-05-03 12:47PM EDT | 2025-12-19 | 166.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NVDA260116P00860000 | 2024-05-08 3:45PM EDT | 2026-01-16 | 163.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| NVDA260618P00860000 | 2024-05-07 11:57AM EDT | 2026-06-18 | 178.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NVDA261218P00860000 | 2024-05-07 9:58AM EDT | 2026-12-18 | 198.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.