Mercados españoles cerrados
S&P 500
5.193,94 +13,20 (+0,25%) Nasdaq
16.383,06 +33,81 (+0,21%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0772 -0,0001 (-0,01%) Petróleo Brent
83,51 +0,18 (+0,22%) Bitcoin EUR
59.029,44 +167,18 (+0,28%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:46PM EDT. Mercado abierto.
Precio de ejercicio:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00240000 | 2024-05-06 1:03PM EDT | 2024-05-17 | 680.06 | 671.75 | 673.95 | 0.00 | - | 5 | 7 | 320.31% |
| NVDA240621C00240000 | 2024-05-06 1:03PM EDT | 2024-06-21 | 681.58 | 670.90 | 678.50 | 0.00 | - | 5 | 1,609 | 172.66% |
| NVDA240719C00240000 | 2024-04-30 11:06AM EDT | 2024-07-19 | 643.40 | 673.30 | 677.40 | 0.00 | - | 1 | 9 | 143.79% |
| NVDA240816C00240000 | 2024-01-30 1:21PM EDT | 2024-08-16 | 398.41 | 554.20 | 560.95 | 0.00 | - | - | 1 | 0.00% |
| NVDA240920C00240000 | 2024-03-06 10:48AM EDT | 2024-09-20 | 653.33 | 632.65 | 638.15 | 0.00 | - | 1 | 84 | 0.00% |
| NVDA241115C00240000 | 2024-04-17 1:52PM EDT | 2024-11-15 | 619.60 | 677.10 | 685.25 | 0.00 | - | 2 | 5 | 113.01% |
| NVDA241220C00240000 | 2024-03-25 3:59PM EDT | 2024-12-20 | 720.48 | 563.40 | 569.30 | 0.00 | - | 1 | 46 | 0.00% |
| NVDA250117C00240000 | 2024-04-29 9:37AM EDT | 2025-01-17 | 634.85 | 682.25 | 687.65 | 0.00 | - | 1 | 624 | 107.00% |
| NVDA250221C00240000 | 2024-04-18 10:18AM EDT | 2025-02-21 | 619.32 | 682.55 | 690.15 | 0.00 | - | 1 | 2 | 103.10% |
| NVDA250620C00240000 | 2024-04-19 9:39AM EDT | 2025-06-20 | 610.20 | 687.25 | 695.25 | 0.00 | - | 2 | 417 | 94.19% |
| NVDA251219C00240000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 681.80 | 668.45 | 676.55 | 0.00 | - | 1 | 247 | 54.60% |
| NVDA260116C00240000 | 2024-04-17 12:38PM EDT | 2026-01-16 | 637.00 | 695.80 | 703.60 | 0.00 | - | 1 | 57 | 85.48% |
| NVDA260618C00240000 | 2024-03-06 1:10PM EDT | 2026-06-18 | 678.00 | 667.15 | 676.90 | 0.00 | - | 1 | 12 | 48.60% |
| NVDA261218C00240000 | 2024-04-26 11:20AM EDT | 2026-12-18 | 665.01 | 707.65 | 715.40 | 0.00 | - | 2 | 33 | 77.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00240000 | 2024-05-01 2:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 107 | 209.38% |
| NVDA240621P00240000 | 2024-05-06 10:53AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | 0.00 | - | 52 | 2,463 | 116.41% |
| NVDA240719P00240000 | 2024-04-24 9:56AM EDT | 2024-07-19 | 0.12 | 0.00 | 0.17 | 0.00 | - | 1 | 267 | 99.61% |
| NVDA240816P00240000 | 2024-05-06 2:47PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.22 | 0.00 | - | 10 | 68 | 86.91% |
| NVDA240920P00240000 | 2024-05-06 2:55PM EDT | 2024-09-20 | 0.19 | 0.21 | 0.35 | 0.00 | - | 12 | 498 | 82.13% |
| NVDA241018P00240000 | 2024-05-07 10:17AM EDT | 2024-10-18 | 0.22 | 0.18 | 0.37 | -0.13 | -37.14% | 10 | 11 | 74.71% |
| NVDA241115P00240000 | 2024-05-07 10:59AM EDT | 2024-11-15 | 0.28 | 0.25 | 0.46 | +0.02 | +7.69% | 5 | 34 | 70.95% |
| NVDA241220P00240000 | 2024-05-07 9:49AM EDT | 2024-12-20 | 0.57 | 0.30 | 0.76 | -0.12 | -17.39% | 1 | 266 | 68.31% |
| NVDA250117P00240000 | 2024-05-07 11:25AM EDT | 2025-01-17 | 0.65 | 0.59 | 0.77 | -0.09 | -12.16% | 3 | 4,333 | 66.41% |
| NVDA250221P00240000 | 2024-05-06 3:36PM EDT | 2025-02-21 | 0.89 | 0.61 | 1.25 | 0.00 | - | 168 | 118 | 64.80% |
| NVDA250620P00240000 | 2024-05-06 3:15PM EDT | 2025-06-20 | 1.74 | 1.37 | 2.05 | 0.00 | - | 4 | 183 | 59.35% |
| NVDA251219P00240000 | 2024-04-26 12:07PM EDT | 2025-12-19 | 4.50 | 3.25 | 3.75 | 0.00 | - | 1 | 317 | 55.32% |
| NVDA260116P00240000 | 2024-04-19 1:57PM EDT | 2026-01-16 | 5.00 | 3.55 | 3.95 | 0.00 | - | 1 | 118 | 54.70% |
| NVDA260618P00240000 | 2024-04-29 2:48PM EDT | 2026-06-18 | 5.75 | 5.25 | 5.60 | 0.00 | - | 1 | 30 | 52.40% |
| NVDA261218P00240000 | 2024-05-07 11:19AM EDT | 2026-12-18 | 7.59 | 7.15 | 7.95 | -0.91 | -10.71% | 1 | 67 | 50.31% |
© 2024 Yahoo. Todos los derechos reservados.