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
56.917,30 -588,88 (-1,02%)
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:97.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00097000 | 2024-06-28 3:53PM EDT | 2024-07-05 | 26.95 | 25.75 | 27.10 | -0.05 | -0.19% | 30 | 161 | 118.65% |
| NVDA240712C00097000 | 2024-06-28 11:02AM EDT | 2024-07-12 | 29.02 | 25.90 | 27.30 | +1.80 | +6.61% | 8 | 72 | 56.25% |
| NVDA240719C00097000 | 2024-06-28 12:37PM EDT | 2024-07-19 | 27.61 | 26.50 | 27.35 | -0.59 | -2.09% | 34 | 2,169 | 63.04% |
| NVDA240726C00097000 | 2024-06-28 2:47PM EDT | 2024-07-26 | 27.92 | 26.55 | 27.80 | -0.43 | -1.52% | 1 | 74 | 61.08% |
| NVDA240802C00097000 | 2024-06-25 2:56PM EDT | 2024-08-02 | 29.35 | 26.65 | 28.40 | 0.00 | - | 46 | 47 | 61.08% |
| NVDA240816C00097000 | 2024-06-28 1:52PM EDT | 2024-08-16 | 28.66 | 27.70 | 28.65 | +0.51 | +1.81% | 13 | 3,356 | 59.89% |
| NVDA240920C00097000 | 2024-06-28 1:23PM EDT | 2024-09-20 | 30.88 | 30.10 | 30.60 | +0.58 | +1.91% | 211 | 11,153 | 62.06% |
| NVDA241018C00097000 | 2024-06-28 3:33PM EDT | 2024-10-18 | 31.00 | 31.35 | 31.60 | -1.50 | -4.62% | 8 | 1,278 | 60.07% |
| NVDA241115C00097000 | 2024-06-27 1:07PM EDT | 2024-11-15 | 33.75 | 32.40 | 32.95 | 0.00 | - | 17 | 2,081 | 59.45% |
| NVDA241220C00097000 | 2024-06-26 9:32AM EDT | 2024-12-20 | 37.70 | 33.65 | 34.95 | 0.00 | - | 1 | 2,750 | 59.80% |
| NVDA250117C00097000 | 2024-06-27 10:08AM EDT | 2025-01-17 | 36.35 | 34.70 | 35.95 | 0.00 | - | 28 | 5,137 | 59.30% |
| NVDA250221C00097000 | 2024-06-27 12:47PM EDT | 2025-02-21 | 37.90 | 36.75 | 37.30 | 0.00 | - | 4 | 1,770 | 60.44% |
| NVDA250620C00097000 | 2024-06-28 3:49PM EDT | 2025-06-20 | 41.60 | 40.25 | 41.40 | -0.35 | -0.83% | 2 | 1,109 | 59.45% |
| NVDA251219C00097000 | 2024-06-28 1:29PM EDT | 2025-12-19 | 47.06 | 46.05 | 47.20 | -0.73 | -1.53% | 1 | 810 | 60.73% |
| NVDA260116C00097000 | 2024-06-27 9:30AM EDT | 2026-01-16 | 47.80 | 46.85 | 47.40 | -0.25 | -0.52% | 1 | 772 | 60.25% |
| NVDA260618C00097000 | 2024-06-26 10:08AM EDT | 2026-06-18 | 55.25 | 50.70 | 51.40 | 0.00 | - | 9 | 1,382 | 60.72% |
| NVDA261218C00097000 | 2024-06-26 3:08PM EDT | 2026-12-18 | 56.92 | 54.50 | 55.45 | +1.72 | +3.12% | 2 | 4,305 | 60.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00097000 | 2024-06-28 2:04PM EDT | 2024-07-05 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 3,446 | 4,096 | 72.66% |
| NVDA240712P00097000 | 2024-06-28 12:21PM EDT | 2024-07-12 | 0.07 | 0.07 | 0.10 | -0.04 | -36.36% | 18 | 1,380 | 59.18% |
| NVDA240719P00097000 | 2024-06-28 3:09PM EDT | 2024-07-19 | 0.17 | 0.17 | 0.19 | -0.06 | -26.09% | 180 | 8,545 | 54.49% |
| NVDA240726P00097000 | 2024-06-28 3:48PM EDT | 2024-07-26 | 0.30 | 0.29 | 0.33 | -0.09 | -23.08% | 119 | 207 | 52.25% |
| NVDA240802P00097000 | 2024-06-28 11:56AM EDT | 2024-08-02 | 0.38 | 0.47 | 0.51 | -0.17 | -30.91% | 1 | 181 | 51.47% |
| NVDA240816P00097000 | 2024-06-28 3:58PM EDT | 2024-08-16 | 0.88 | 0.90 | 0.94 | -0.16 | -15.38% | 415 | 2,671 | 50.71% |
| NVDA240920P00097000 | 2024-06-28 2:01PM EDT | 2024-09-20 | 2.37 | 2.47 | 2.53 | -0.14 | -5.58% | 104 | 4,530 | 52.78% |
| NVDA241018P00097000 | 2024-06-28 3:56PM EDT | 2024-10-18 | 3.15 | 3.20 | 3.30 | -0.20 | -5.97% | 80 | 1,823 | 50.44% |
| NVDA241115P00097000 | 2024-06-28 2:19PM EDT | 2024-11-15 | 3.92 | 4.05 | 4.15 | -0.23 | -5.54% | 5 | 4,456 | 49.84% |
| NVDA241220P00097000 | 2024-06-27 1:38PM EDT | 2024-12-20 | 5.15 | 5.25 | 5.35 | 0.00 | - | 13 | 3,440 | 49.87% |
| NVDA250117P00097000 | 2024-06-28 11:57AM EDT | 2025-01-17 | 5.30 | 5.85 | 5.95 | -0.73 | -12.11% | 48 | 5,167 | 48.66% |
| NVDA250221P00097000 | 2024-06-27 3:51PM EDT | 2025-02-21 | 7.00 | 6.80 | 7.00 | 0.00 | - | 15 | 287 | 48.67% |
| NVDA250620P00097000 | 2024-06-28 12:24PM EDT | 2025-06-20 | 9.17 | 9.40 | 9.60 | -0.28 | -2.96% | 2 | 2,819 | 46.97% |
| NVDA251219P00097000 | 2024-06-26 11:15AM EDT | 2025-12-19 | 13.20 | 12.75 | 13.00 | 0.00 | - | 10 | 367 | 45.65% |
| NVDA260116P00097000 | 2024-06-28 12:41PM EDT | 2026-01-16 | 13.50 | 13.15 | 13.40 | -1.38 | -9.27% | 61 | 924 | 45.34% |
| NVDA260618P00097000 | 2024-06-27 9:31AM EDT | 2026-06-18 | 15.62 | 15.35 | 15.80 | 0.00 | - | 1 | 208 | 44.68% |
| NVDA261218P00097000 | 2024-06-27 12:44PM EDT | 2026-12-18 | 17.85 | 17.75 | 18.10 | 0.00 | - | 6 | 584 | 43.69% |
© 2024 Yahoo. Todos los derechos reservados.