Mercados españoles cerrados en 1 hr 20 mins
IBEX 35
10.878,90 +6,90 (+0,06%) Euro Stoxx 50
4.933,33 +42,72 (+0,87%) Dólar/Euro
1,0776 +0,0049 (+0,45%) Petróleo Brent
83,52 -0,15 (-0,18%) Oro
2.300,40 -9,20 (-0,40%) Bitcoin EUR
57.231,78 +2.879,87 (+5,30%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:10AM EDT. Mercado abierto.
Precio de ejercicio:900.00
Opciones de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00900000 | 2024-05-03 9:52AM EDT | 2024-05-03 | 2.22 | 2.27 | 2.23 | +1.46 | +192.11% | 24,623 | 17,243 | 42.36% |
| NVDA240510C00900000 | 2024-05-03 9:52AM EDT | 2024-05-10 | 17.10 | 16.85 | 17.05 | +7.78 | +83.48% | 4,491 | 7,059 | 46.39% |
| NVDA240517C00900000 | 2024-05-03 9:52AM EDT | 2024-05-17 | 26.47 | 26.75 | 27.00 | +9.37 | +53.60% | 2,079 | 14,296 | 48.05% |
| NVDA240524C00900000 | 2024-05-03 9:51AM EDT | 2024-05-24 | 51.85 | 51.70 | 52.60 | +11.82 | +29.53% | 453 | 2,688 | 68.84% |
| NVDA240531C00900000 | 2024-05-03 9:51AM EDT | 2024-05-31 | 55.55 | 55.70 | 56.40 | +11.30 | +25.54% | 132 | 1,461 | 63.88% |
| NVDA240607C00900000 | 2024-05-03 9:51AM EDT | 2024-06-07 | 60.27 | 60.50 | 61.20 | +11.76 | +24.24% | 46 | 118 | 61.67% |
| NVDA240621C00900000 | 2024-05-03 9:50AM EDT | 2024-06-21 | 68.85 | 68.45 | 69.05 | +12.50 | +22.18% | 293 | 20,225 | 58.39% |
| NVDA240719C00900000 | 2024-05-03 9:50AM EDT | 2024-07-19 | 82.10 | 81.55 | 82.20 | +13.35 | +19.42% | 121 | 4,360 | 54.81% |
| NVDA240816C00900000 | 2024-05-03 9:49AM EDT | 2024-08-16 | 95.00 | 94.10 | 94.75 | +14.00 | +17.28% | 21 | 2,022 | 53.63% |
| NVDA240920C00900000 | 2024-05-03 9:50AM EDT | 2024-09-20 | 115.00 | 113.65 | 114.45 | +15.65 | +15.75% | 29 | 3,837 | 55.51% |
| NVDA241018C00900000 | 2024-05-03 9:42AM EDT | 2024-10-18 | 119.50 | 123.00 | 124.10 | +12.90 | +12.10% | 4 | 994 | 54.69% |
| NVDA241115C00900000 | 2024-05-03 9:49AM EDT | 2024-11-15 | 133.05 | 133.35 | 134.40 | +15.80 | +13.48% | 5 | 911 | 54.69% |
| NVDA241220C00900000 | 2024-05-03 9:49AM EDT | 2024-12-20 | 148.00 | 146.50 | 148.25 | +16.70 | +12.72% | 18 | 1,573 | 55.26% |
| NVDA250117C00900000 | 2024-05-03 9:49AM EDT | 2025-01-17 | 155.00 | 153.65 | 154.70 | +15.25 | +10.91% | 47 | 3,934 | 54.53% |
| NVDA250221C00900000 | 2024-05-02 12:12PM EDT | 2025-02-21 | 143.38 | 164.80 | 166.70 | 0.00 | - | 3 | 296 | 54.92% |
| NVDA250321C00900000 | 2024-05-02 2:18PM EDT | 2025-03-21 | 154.40 | 172.70 | 174.55 | 0.00 | - | 1 | 758 | 54.91% |
| NVDA250620C00900000 | 2024-05-03 9:46AM EDT | 2025-06-20 | 194.00 | 196.85 | 198.60 | +13.45 | +7.45% | 8 | 1,222 | 55.11% |
| NVDA250919C00900000 | 2024-05-03 9:31AM EDT | 2025-09-19 | 210.00 | 214.70 | 221.75 | +30.00 | +16.67% | 10 | 6 | 55.04% |
| NVDA251219C00900000 | 2024-05-02 9:54AM EDT | 2025-12-19 | 216.15 | 237.20 | 239.65 | 0.00 | - | 2 | 667 | 55.37% |
| NVDA260116C00900000 | 2024-05-03 9:40AM EDT | 2026-01-16 | 238.20 | 242.80 | 245.50 | +11.60 | +5.12% | 2 | 1,633 | 55.43% |
| NVDA260618C00900000 | 2024-05-01 10:31AM EDT | 2026-06-18 | 244.80 | 267.60 | 277.10 | 0.00 | - | 1 | 1,115 | 55.52% |
| NVDA261218C00900000 | 2024-05-03 9:42AM EDT | 2026-12-18 | 297.00 | 299.85 | 305.65 | +22.05 | +8.02% | 1 | 1,311 | 55.72% |
Opciones de ventapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00900000 | 2024-05-03 9:52AM EDT | 2024-05-03 | 17.26 | 17.50 | 17.95 | -25.24 | -59.30% | 991 | 2,193 | 35.83% |
| NVDA240510P00900000 | 2024-05-03 9:51AM EDT | 2024-05-10 | 31.57 | 31.45 | 32.15 | -19.48 | -38.16% | 122 | 908 | 43.58% |
| NVDA240517P00900000 | 2024-05-03 9:50AM EDT | 2024-05-17 | 39.60 | 39.85 | 40.70 | -17.24 | -30.33% | 159 | 4,388 | 44.05% |
| NVDA240524P00900000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 68.45 | 64.35 | 65.55 | -10.79 | -13.62% | 13 | 1,104 | 64.54% |
| NVDA240531P00900000 | 2024-05-03 9:49AM EDT | 2024-05-31 | 67.76 | 67.65 | 68.45 | -17.24 | -20.28% | 15 | 627 | 59.33% |
| NVDA240607P00900000 | 2024-05-02 2:56PM EDT | 2024-06-07 | 87.90 | 71.75 | 72.55 | 0.00 | - | 1,085 | 212 | 56.96% |
| NVDA240621P00900000 | 2024-05-03 9:49AM EDT | 2024-06-21 | 78.19 | 78.15 | 78.70 | -12.47 | -13.75% | 26 | 3,013 | 53.14% |
| NVDA240719P00900000 | 2024-05-03 9:45AM EDT | 2024-07-19 | 90.90 | 87.45 | 88.10 | -9.60 | -9.55% | 3 | 887 | 48.49% |
| NVDA240816P00900000 | 2024-05-03 9:47AM EDT | 2024-08-16 | 99.00 | 96.85 | 97.60 | -9.97 | -9.15% | 8 | 723 | 46.60% |
| NVDA240920P00900000 | 2024-05-03 9:51AM EDT | 2024-09-20 | 112.05 | 111.35 | 112.15 | -18.42 | -14.12% | 2 | 2,491 | 47.07% |
| NVDA241018P00900000 | 2024-05-03 9:47AM EDT | 2024-10-18 | 119.50 | 117.25 | 118.20 | -10.65 | -8.18% | 1 | 319 | 45.53% |
| NVDA241115P00900000 | 2024-05-02 2:19PM EDT | 2024-11-15 | 138.90 | 124.20 | 125.25 | 0.00 | - | 6 | 257 | 44.91% |
| NVDA241220P00900000 | 2024-05-03 9:37AM EDT | 2024-12-20 | 137.92 | 133.20 | 134.45 | -8.05 | -5.51% | 2 | 547 | 44.68% |
| NVDA250117P00900000 | 2024-05-03 9:49AM EDT | 2025-01-17 | 138.50 | 137.40 | 138.50 | -9.50 | -6.42% | 4 | 2,989 | 43.58% |
| NVDA250221P00900000 | 2024-05-02 3:54PM EDT | 2025-02-21 | 156.75 | 144.75 | 146.35 | 0.00 | - | 15 | 58 | 43.42% |
| NVDA250321P00900000 | 2024-05-02 2:34PM EDT | 2025-03-21 | 162.76 | 150.15 | 152.05 | 0.00 | - | 5 | 142 | 43.23% |
| NVDA250620P00900000 | 2024-05-02 11:42AM EDT | 2025-06-20 | 180.20 | 164.90 | 166.40 | 0.00 | - | 18 | 891 | 42.07% |
| NVDA250919P00900000 | 2024-04-26 10:13AM EDT | 2025-09-19 | 184.00 | 175.35 | 179.65 | 0.00 | - | 1 | 9 | 41.35% |
| NVDA251219P00900000 | 2024-05-01 1:54PM EDT | 2025-12-19 | 210.05 | 188.20 | 190.15 | 0.00 | - | 2 | 157 | 40.45% |
| NVDA260116P00900000 | 2024-05-01 11:49AM EDT | 2026-01-16 | 215.00 | 191.00 | 193.10 | 0.00 | - | 2 | 402 | 40.19% |
| NVDA260618P00900000 | 2024-05-01 2:07PM EDT | 2026-06-18 | 227.54 | 206.50 | 208.85 | 0.00 | - | 1 | 64 | 39.17% |
| NVDA261218P00900000 | 2024-05-01 2:49PM EDT | 2026-12-18 | 237.00 | 222.55 | 224.00 | 0.00 | - | 64 | 158 | 38.00% |
© 2024 Yahoo. Todos los derechos reservados.