Mercados españoles abiertos en 5 hrs 44 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.466,08 -369,02 (-0,95%) Dólar/Euro
1,0750 -0,0008 (-0,08%) Petróleo Brent
82,96 -0,20 (-0,24%) Bitcoin EUR
58.275,68 -972,58 (-1,64%)
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:870.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00870000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 40.23 | 39.20 | 40.45 | -13.67 | -25.36% | 988 | 2,654 | 50.54% |
| NVDA240517C00870000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 50.00 | 48.30 | 49.70 | -12.00 | -19.35% | 1,041 | 4,226 | 48.58% |
| NVDA240524C00870000 | 2024-05-07 2:59PM EDT | 2024-05-24 | 73.26 | 73.55 | 74.60 | -12.14 | -14.22% | 66 | 647 | 71.34% |
| NVDA240531C00870000 | 2024-05-07 3:57PM EDT | 2024-05-31 | 78.67 | 77.85 | 78.90 | -9.27 | -10.54% | 35 | 242 | 64.94% |
| NVDA240607C00870000 | 2024-05-07 1:52PM EDT | 2024-06-07 | 85.50 | 82.45 | 83.60 | -8.20 | -8.75% | 30 | 122 | 61.79% |
| NVDA240614C00870000 | 2024-05-07 1:26PM EDT | 2024-06-14 | 94.94 | 87.15 | 88.35 | -4.06 | -4.10% | 1 | 103 | 60.06% |
| NVDA240621C00870000 | 2024-05-07 3:54PM EDT | 2024-06-21 | 92.25 | 90.60 | 91.70 | -9.99 | -9.77% | 165 | 1,185 | 57.99% |
| NVDA240719C00870000 | 2024-05-07 3:31PM EDT | 2024-07-19 | 104.05 | 104.35 | 105.50 | -11.72 | -10.12% | 38 | 202 | 54.43% |
| NVDA240816C00870000 | 2024-05-07 3:47PM EDT | 2024-08-16 | 118.11 | 117.60 | 118.65 | -9.24 | -7.26% | 129 | 644 | 53.50% |
| NVDA241018C00870000 | 2024-05-07 2:26PM EDT | 2024-10-18 | 145.20 | 146.30 | 147.90 | -11.60 | -7.40% | 10 | 229 | 54.45% |
| NVDA241115C00870000 | 2024-05-06 11:49AM EDT | 2024-11-15 | 168.85 | 157.15 | 158.75 | 0.00 | - | 3 | 107 | 54.65% |
| NVDA241220C00870000 | 2024-05-06 3:43PM EDT | 2024-12-20 | 164.60 | 170.65 | 172.35 | -16.42 | -9.07% | 2 | 28 | 55.24% |
| NVDA250221C00870000 | 2024-05-07 9:49AM EDT | 2025-02-21 | 193.00 | 189.55 | 191.95 | -7.00 | -3.50% | 1 | 106 | 55.16% |
| NVDA260116C00870000 | 2024-05-07 12:17PM EDT | 2026-01-16 | 276.43 | 269.25 | 271.90 | -4.52 | -1.61% | 24 | 456 | 55.93% |
| NVDA260618C00870000 | 2024-05-07 1:10PM EDT | 2026-06-18 | 305.75 | 298.25 | 300.90 | +8.35 | +2.81% | 2 | 203 | 56.16% |
| NVDA261218C00870000 | 2024-05-07 12:43PM EDT | 2026-12-18 | 334.89 | 327.60 | 332.10 | -5.11 | -1.50% | 12 | 271 | 56.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00870000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 3.95 | 3.70 | 4.00 | +1.10 | +38.60% | 13,214 | 6,434 | 49.23% |
| NVDA240517P00870000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 12.17 | 12.05 | 13.00 | +2.87 | +30.86% | 1,935 | 1,901 | 46.33% |
| NVDA240524P00870000 | 2024-05-07 3:50PM EDT | 2024-05-24 | 36.10 | 35.15 | 37.10 | +4.00 | +12.46% | 319 | 1,104 | 68.07% |
| NVDA240531P00870000 | 2024-05-07 3:54PM EDT | 2024-05-31 | 39.45 | 39.25 | 41.00 | +4.60 | +13.20% | 103 | 343 | 61.86% |
| NVDA240607P00870000 | 2024-05-07 3:04PM EDT | 2024-06-07 | 44.36 | 43.10 | 44.40 | +5.86 | +15.22% | 71 | 70 | 58.06% |
| NVDA240614P00870000 | 2024-05-07 1:20PM EDT | 2024-06-14 | 48.40 | 46.90 | 48.10 | +4.85 | +11.14% | 13 | 15 | 55.83% |
| NVDA240621P00870000 | 2024-05-07 3:47PM EDT | 2024-06-21 | 50.87 | 49.75 | 50.60 | +5.92 | +13.17% | 61 | 876 | 53.51% |
| NVDA240719P00870000 | 2024-05-07 3:35PM EDT | 2024-07-19 | 61.02 | 59.90 | 60.80 | +4.37 | +7.71% | 25 | 195 | 48.90% |
| NVDA240816P00870000 | 2024-05-07 1:59PM EDT | 2024-08-16 | 70.00 | 69.40 | 70.25 | +2.68 | +3.98% | 25 | 669 | 46.76% |
| NVDA241018P00870000 | 2024-05-07 3:50PM EDT | 2024-10-18 | 90.63 | 90.55 | 91.75 | +3.47 | +3.98% | 12 | 356 | 45.94% |
| NVDA241115P00870000 | 2024-05-07 10:20AM EDT | 2024-11-15 | 102.30 | 98.00 | 99.25 | +6.77 | +7.09% | 6 | 167 | 45.44% |
| NVDA241220P00870000 | 2024-05-07 1:32PM EDT | 2024-12-20 | 104.35 | 107.50 | 108.75 | -0.52 | -0.50% | 1 | 28 | 45.27% |
| NVDA250221P00870000 | 2024-05-06 12:27PM EDT | 2025-02-21 | 117.07 | 119.45 | 120.95 | 0.00 | - | 3 | 74 | 44.01% |
| NVDA260116P00870000 | 2024-05-07 10:40AM EDT | 2026-01-16 | 170.80 | 167.55 | 169.35 | +6.00 | +3.64% | 3 | 80 | 40.96% |
| NVDA260618P00870000 | 2024-05-01 2:09PM EDT | 2026-06-18 | 211.59 | 183.95 | 186.00 | 0.00 | - | 1 | 63 | 40.05% |
| NVDA261218P00870000 | 2024-05-07 9:57AM EDT | 2026-12-18 | 203.32 | 193.15 | 206.60 | +5.82 | +2.95% | 1 | 45 | 39.79% |
© 2024 Yahoo. Todos los derechos reservados.