Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.959,84 -479,14 (-0,83%)
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:88.00
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00088000 | 2024-06-25 10:27AM EDT | 2024-07-05 | 37.15 | 35.25 | 36.10 | +3.09 | +9.07% | 8 | 35 | 120.51% |
| NVDA240712C00088000 | 2024-06-28 11:37AM EDT | 2024-07-12 | 38.30 | 34.90 | 36.25 | +5.30 | +16.06% | 1 | 33 | 71.09% |
| NVDA240719C00088000 | 2024-06-28 12:39PM EDT | 2024-07-19 | 35.68 | 35.35 | 36.30 | -1.27 | -3.44% | 20 | 8,000 | 78.81% |
| NVDA240726C00088000 | 2024-06-28 3:44PM EDT | 2024-07-26 | 36.67 | 35.30 | 36.70 | -2.61 | -6.64% | 21 | 60 | 74.85% |
| NVDA240816C00088000 | 2024-06-28 1:53PM EDT | 2024-08-16 | 37.09 | 36.15 | 37.05 | -2.16 | -5.50% | 3 | 3,916 | 68.46% |
| NVDA240920C00088000 | 2024-06-28 3:03PM EDT | 2024-09-20 | 38.65 | 37.05 | 38.25 | -0.55 | -1.40% | 48 | 12,887 | 63.53% |
| NVDA241018C00088000 | 2024-06-27 10:08AM EDT | 2024-10-18 | 39.90 | 38.05 | 39.10 | 0.00 | - | 1 | 7,082 | 62.05% |
| NVDA241115C00088000 | 2024-06-27 1:07PM EDT | 2024-11-15 | 40.85 | 39.55 | 40.20 | 0.00 | - | 2 | 2,415 | 63.35% |
| NVDA241220C00088000 | 2024-06-25 2:15PM EDT | 2024-12-20 | 42.70 | 40.80 | 41.35 | 0.00 | - | 11 | 6,924 | 62.63% |
| NVDA250117C00088000 | 2024-06-28 3:42PM EDT | 2025-01-17 | 42.70 | 41.85 | 42.20 | -0.46 | -1.07% | 38 | 16,988 | 62.33% |
| NVDA250221C00088000 | 2024-06-27 10:23AM EDT | 2025-02-21 | 44.30 | 42.90 | 43.50 | 0.00 | - | 7 | 1,045 | 62.17% |
| NVDA250321C00088000 | 2024-06-28 3:00PM EDT | 2025-03-21 | 44.75 | 43.70 | 44.90 | +0.45 | +1.02% | 1 | 4,316 | 62.78% |
| NVDA250620C00088000 | 2024-06-27 3:04PM EDT | 2025-06-20 | 48.00 | 46.60 | 47.20 | 0.00 | - | 10 | 2,591 | 62.03% |
| NVDA250919C00088000 | 2024-06-28 1:45PM EDT | 2025-09-19 | 49.60 | 49.05 | 49.55 | +3.50 | +7.59% | 1 | 244 | 61.67% |
| NVDA251219C00088000 | 2024-06-24 3:39PM EDT | 2025-12-19 | 49.22 | 51.30 | 51.90 | 0.00 | - | 2 | 1,282 | 61.65% |
| NVDA260116C00088000 | 2024-06-25 9:52AM EDT | 2026-01-16 | 52.15 | 51.65 | 52.60 | 0.00 | - | 101 | 4,781 | 61.31% |
| NVDA260618C00088000 | 2024-06-26 11:48AM EDT | 2026-06-18 | 56.50 | 55.45 | 56.30 | 0.00 | - | 1 | 851 | 62.01% |
| NVDA261218C00088000 | 2024-06-27 11:14AM EDT | 2026-12-18 | 60.17 | 59.00 | 59.85 | 0.00 | - | 14 | 6,977 | 61.83% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00088000 | 2024-06-28 1:16PM EDT | 2024-07-05 | 0.03 | 0.01 | 0.19 | +0.01 | +50.00% | 1,000 | 1,311 | 115.23% |
| NVDA240712P00088000 | 2024-06-28 9:58AM EDT | 2024-07-12 | 0.05 | 0.03 | 0.14 | -0.02 | -28.57% | 2 | 1,510 | 79.69% |
| NVDA240719P00088000 | 2024-06-28 3:49PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.12 | -0.04 | -33.33% | 2,291 | 16,382 | 66.02% |
| NVDA240726P00088000 | 2024-06-28 10:39AM EDT | 2024-07-26 | 0.12 | 0.12 | 0.15 | -0.04 | -25.00% | 12 | 89 | 60.25% |
| NVDA240816P00088000 | 2024-06-28 12:29PM EDT | 2024-08-16 | 0.39 | 0.38 | 0.42 | -0.09 | -18.75% | 39 | 5,083 | 55.03% |
| NVDA240920P00088000 | 2024-06-28 3:55PM EDT | 2024-09-20 | 1.19 | 1.22 | 1.27 | -0.14 | -10.53% | 197 | 20,126 | 54.57% |
| NVDA241018P00088000 | 2024-06-28 11:04AM EDT | 2024-10-18 | 1.55 | 1.69 | 1.74 | -0.18 | -10.40% | 37 | 3,593 | 51.69% |
| NVDA241115P00088000 | 2024-06-28 1:01PM EDT | 2024-11-15 | 2.30 | 2.28 | 2.35 | +0.05 | +2.22% | 13 | 5,973 | 50.70% |
| NVDA241220P00088000 | 2024-06-28 12:33PM EDT | 2024-12-20 | 3.20 | 3.15 | 3.25 | -0.10 | -3.03% | 78 | 4,578 | 50.60% |
| NVDA250117P00088000 | 2024-06-28 3:30PM EDT | 2025-01-17 | 3.65 | 3.65 | 3.75 | -0.19 | -4.95% | 11 | 10,585 | 49.78% |
| NVDA250221P00088000 | 2024-06-28 2:23PM EDT | 2025-02-21 | 4.40 | 4.40 | 4.55 | -0.15 | -3.30% | 2 | 633 | 49.55% |
| NVDA250321P00088000 | 2024-06-28 1:49PM EDT | 2025-03-21 | 4.89 | 4.90 | 5.05 | -0.16 | -3.17% | 55 | 2,749 | 48.90% |
| NVDA250620P00088000 | 2024-06-27 9:30AM EDT | 2025-06-20 | 6.78 | 6.55 | 6.75 | 0.00 | - | 1 | 2,972 | 47.88% |
| NVDA250919P00088000 | 2024-06-27 3:12PM EDT | 2025-09-19 | 8.05 | 8.05 | 8.30 | 0.00 | - | 28 | 280 | 47.13% |
| NVDA251219P00088000 | 2024-06-27 3:54PM EDT | 2025-12-19 | 9.82 | 9.50 | 9.75 | 0.00 | - | 4 | 6,512 | 46.58% |
| NVDA260116P00088000 | 2024-06-25 12:38PM EDT | 2026-01-16 | 10.10 | 9.90 | 10.15 | 0.00 | - | 40 | 2,548 | 46.38% |
| NVDA260618P00088000 | 2024-06-28 11:25AM EDT | 2026-06-18 | 11.70 | 11.95 | 12.25 | -1.05 | -8.24% | 10 | 299 | 45.56% |
| NVDA261218P00088000 | 2024-06-27 2:42PM EDT | 2026-12-18 | 14.11 | 14.05 | 14.40 | 0.00 | - | 7 | 820 | 44.64% |
© 2024 Yahoo. Todos los derechos reservados.