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
56.768,21 -599,30 (-1,04%)
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:92.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00092000 | 2024-06-28 1:00PM EDT | 2024-07-05 | 32.37 | 31.05 | 32.20 | +0.72 | +2.27% | 91 | 365 | 99.61% |
| NVDA240712C00092000 | 2024-06-28 10:39AM EDT | 2024-07-12 | 34.25 | 31.10 | 32.25 | +1.40 | +4.26% | 3 | 359 | 75.39% |
| NVDA240719C00092000 | 2024-06-28 12:35PM EDT | 2024-07-19 | 32.55 | 31.40 | 32.35 | -0.70 | -2.11% | 7 | 13,723 | 72.17% |
| NVDA240726C00092000 | 2024-06-28 3:17PM EDT | 2024-07-26 | 32.76 | 31.20 | 32.70 | -1.69 | -4.91% | 17 | 25 | 65.09% |
| NVDA240816C00092000 | 2024-06-28 3:49PM EDT | 2024-08-16 | 33.60 | 32.30 | 33.25 | +0.15 | +0.45% | 103 | 6,857 | 63.92% |
| NVDA240920C00092000 | 2024-06-28 3:37PM EDT | 2024-09-20 | 34.65 | 33.55 | 34.70 | -1.20 | -3.35% | 1 | 14,599 | 61.30% |
| NVDA241018C00092000 | 2024-06-28 9:50AM EDT | 2024-10-18 | 37.50 | 35.05 | 35.60 | +1.55 | +4.31% | 15 | 2,568 | 61.07% |
| NVDA241115C00092000 | 2024-06-28 3:45PM EDT | 2024-11-15 | 36.95 | 36.25 | 36.95 | -0.70 | -1.86% | 27 | 1,849 | 61.51% |
| NVDA241220C00092000 | 2024-06-26 9:50AM EDT | 2024-12-20 | 41.58 | 37.75 | 38.50 | 0.00 | - | 2 | 2,917 | 61.91% |
| NVDA250117C00092000 | 2024-06-28 11:02AM EDT | 2025-01-17 | 40.80 | 38.75 | 39.40 | +0.45 | +1.12% | 27 | 15,369 | 61.31% |
| NVDA250221C00092000 | 2024-06-27 1:07PM EDT | 2025-02-21 | 41.35 | 40.15 | 40.60 | 0.00 | - | 3 | 2,053 | 61.34% |
| NVDA250321C00092000 | 2024-06-28 12:55PM EDT | 2025-03-21 | 41.60 | 40.95 | 41.55 | -0.50 | -1.19% | 5 | 2,448 | 60.97% |
| NVDA250620C00092000 | 2024-06-28 9:41AM EDT | 2025-06-20 | 44.95 | 42.60 | 44.55 | -0.14 | -0.31% | 3 | 2,807 | 59.25% |
| NVDA250919C00092000 | 2024-06-27 1:38PM EDT | 2025-09-19 | 48.15 | 44.00 | 47.10 | 0.00 | - | 200 | 355 | 57.82% |
| NVDA251219C00092000 | 2024-06-25 2:41PM EDT | 2025-12-19 | 50.75 | 49.00 | 49.50 | 0.00 | - | 3 | 1,043 | 61.04% |
| NVDA260116C00092000 | 2024-06-24 10:46AM EDT | 2026-01-16 | 47.55 | 49.70 | 50.25 | 0.00 | - | 5 | 5,416 | 61.10% |
| NVDA260618C00092000 | 2024-06-24 9:54AM EDT | 2026-06-18 | 53.40 | 50.70 | 54.15 | 0.00 | - | 1 | 3,078 | 58.97% |
| NVDA261218C00092000 | 2024-06-28 3:05PM EDT | 2026-12-18 | 57.85 | 53.45 | 57.75 | -0.25 | -0.43% | 50 | 1,942 | 58.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00092000 | 2024-06-28 3:42PM EDT | 2024-07-05 | 0.03 | 0.01 | 0.03 | 0.00 | - | 477 | 934 | 82.81% |
| NVDA240712P00092000 | 2024-06-28 10:41AM EDT | 2024-07-12 | 0.04 | 0.04 | 0.06 | -0.09 | -69.23% | 24 | 1,546 | 65.43% |
| NVDA240719P00092000 | 2024-06-28 3:28PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 1,172 | 6,580 | 59.67% |
| NVDA240726P00092000 | 2024-06-28 2:01PM EDT | 2024-07-26 | 0.17 | 0.17 | 0.20 | -0.07 | -29.17% | 50 | 236 | 56.15% |
| NVDA240802P00092000 | 2024-06-28 10:20AM EDT | 2024-08-02 | 0.25 | 0.28 | 0.31 | -0.12 | -32.43% | 3 | 104 | 54.59% |
| NVDA240816P00092000 | 2024-06-28 3:44PM EDT | 2024-08-16 | 0.55 | 0.55 | 0.58 | -0.03 | -5.17% | 483 | 5,453 | 52.69% |
| NVDA240920P00092000 | 2024-06-28 12:49PM EDT | 2024-09-20 | 1.69 | 1.68 | 1.73 | -0.10 | -5.59% | 26 | 8,937 | 53.59% |
| NVDA241018P00092000 | 2024-06-28 9:50AM EDT | 2024-10-18 | 2.10 | 2.27 | 2.34 | -0.24 | -10.26% | 3 | 2,734 | 51.09% |
| NVDA241115P00092000 | 2024-06-28 9:49AM EDT | 2024-11-15 | 2.82 | 2.97 | 3.10 | -0.12 | -4.08% | 1 | 1,403 | 50.28% |
| NVDA241220P00092000 | 2024-06-28 3:11PM EDT | 2024-12-20 | 3.95 | 4.00 | 4.10 | -0.15 | -3.66% | 3 | 6,123 | 50.20% |
| NVDA250117P00092000 | 2024-06-28 12:16PM EDT | 2025-01-17 | 4.25 | 4.50 | 4.65 | -0.44 | -9.38% | 13 | 8,396 | 49.30% |
| NVDA250221P00092000 | 2024-06-24 3:48PM EDT | 2025-02-21 | 6.61 | 5.40 | 5.55 | 0.00 | - | 1 | 1,402 | 49.13% |
| NVDA250321P00092000 | 2024-06-28 1:08PM EDT | 2025-03-21 | 5.95 | 5.95 | 6.15 | -0.01 | -0.17% | 45 | 8,083 | 48.67% |
| NVDA250620P00092000 | 2024-06-28 11:11AM EDT | 2025-06-20 | 7.40 | 7.75 | 7.95 | -0.30 | -3.90% | 4 | 2,011 | 47.49% |
| NVDA250919P00092000 | 2024-06-26 3:50PM EDT | 2025-09-19 | 9.55 | 9.35 | 9.60 | 0.00 | - | 1 | 1,050 | 46.72% |
| NVDA251219P00092000 | 2024-06-28 2:15PM EDT | 2025-12-19 | 10.80 | 10.90 | 11.15 | +1.56 | +16.88% | 6 | 2,858 | 46.20% |
| NVDA260116P00092000 | 2024-06-21 12:26PM EDT | 2026-01-16 | 11.14 | 11.30 | 11.55 | 0.00 | - | 10 | 4,392 | 45.95% |
| NVDA260618P00092000 | 2024-06-12 2:58PM EDT | 2026-06-18 | 12.32 | 13.35 | 13.80 | 0.00 | - | - | 150 | 45.22% |
| NVDA261218P00092000 | 2024-06-27 3:53PM EDT | 2026-12-18 | 16.02 | 15.65 | 16.00 | 0.00 | - | 15 | 1,184 | 44.22% |
© 2024 Yahoo. Todos los derechos reservados.