Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.515,18 -1.844,50 (-3,16%)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00260000 | 2024-05-10 2:47PM EDT | 2024-05-10 | 637.88 | 637.30 | 640.95 | -5.40 | -0.84% | 2 | 17 | 916.02% |
| NVDA240517C00260000 | 2024-05-10 2:47PM EDT | 2024-05-17 | 638.16 | 636.95 | 640.75 | -5.44 | -0.85% | 2 | 7 | 277.34% |
| NVDA240524C00260000 | 2024-05-06 11:07AM EDT | 2024-05-24 | 653.01 | 636.95 | 641.80 | 0.00 | - | - | 3 | 251.66% |
| NVDA240531C00260000 | 2024-05-10 12:42PM EDT | 2024-05-31 | 636.90 | 636.75 | 642.00 | +27.37 | +4.49% | 2 | 5 | 207.81% |
| NVDA240621C00260000 | 2024-05-01 12:01PM EDT | 2024-06-21 | 555.90 | 636.90 | 643.95 | 0.00 | - | 2 | 886 | 170.00% |
| NVDA240719C00260000 | 2024-04-02 11:57AM EDT | 2024-07-19 | 636.10 | 599.40 | 603.55 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA240920C00260000 | 2024-03-26 1:41PM EDT | 2024-09-20 | 696.25 | 570.60 | 575.40 | 0.00 | - | 1 | 42 | 0.00% |
| NVDA241018C00260000 | 2024-03-15 2:01PM EDT | 2024-10-18 | 639.90 | 626.05 | 634.10 | 0.00 | - | - | 1 | 0.00% |
| NVDA241115C00260000 | 2024-01-29 4:53PM EDT | 2024-11-15 | 376.15 | 525.00 | 530.85 | 0.00 | - | - | 1 | 0.00% |
| NVDA241220C00260000 | 2024-05-10 12:16PM EDT | 2024-12-20 | 647.50 | 645.05 | 651.35 | -7.20 | -1.10% | 10 | 46 | 101.62% |
| NVDA250117C00260000 | 2024-05-10 12:16PM EDT | 2025-01-17 | 648.50 | 646.85 | 652.90 | +9.70 | +1.52% | 10 | 721 | 99.46% |
| NVDA250620C00260000 | 2024-03-11 12:25PM EDT | 2025-06-20 | 630.54 | 625.70 | 635.50 | 0.00 | - | 10 | 133 | 0.00% |
| NVDA251219C00260000 | 2024-04-19 2:02PM EDT | 2025-12-19 | 562.56 | 658.90 | 672.85 | 0.00 | - | 2 | 165 | 82.73% |
| NVDA260116C00260000 | 2024-03-22 11:55AM EDT | 2026-01-16 | 707.80 | 529.60 | 537.60 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA260618C00260000 | 2024-04-22 10:01AM EDT | 2026-06-18 | 565.19 | 665.40 | 677.20 | 0.00 | - | 2 | 39 | 76.67% |
| NVDA261218C00260000 | 2024-05-01 10:09AM EDT | 2026-12-18 | 619.91 | 676.70 | 684.75 | 0.00 | - | 1 | 25 | 75.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00260000 | 2024-05-09 3:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 102 | 650.00% |
| NVDA240517P00260000 | 2024-05-08 3:18PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 348 | 240.63% |
| NVDA240524P00260000 | 2024-05-10 3:08PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.06 | -0.03 | -50.00% | 1 | 19 | 189.06% |
| NVDA240531P00260000 | 2024-05-07 10:36AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 10 | 165.23% |
| NVDA240607P00260000 | 2024-05-06 9:32AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.11 | 0.00 | - | 100 | 34 | 142.97% |
| NVDA240614P00260000 | 2024-05-06 3:11PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 14 | 135.55% |
| NVDA240621P00260000 | 2024-05-07 10:22AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 4,746 | 118.36% |
| NVDA240719P00260000 | 2024-04-24 1:12PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.13 | 0.00 | - | 30 | 59 | 92.58% |
| NVDA240816P00260000 | 2024-05-08 12:08PM EDT | 2024-08-16 | 0.22 | 0.00 | 0.22 | 0.00 | - | 2 | 80 | 82.13% |
| NVDA240920P00260000 | 2024-05-09 3:19PM EDT | 2024-09-20 | 0.22 | 0.10 | 0.38 | 0.00 | - | 1 | 1,496 | 76.17% |
| NVDA241018P00260000 | 2024-05-08 3:09PM EDT | 2024-10-18 | 0.44 | 0.11 | 0.46 | 0.00 | - | 1 | 7 | 70.51% |
| NVDA241115P00260000 | 2024-05-08 2:49PM EDT | 2024-11-15 | 0.62 | 0.15 | 0.63 | 0.00 | - | 1 | 39 | 67.36% |
| NVDA241220P00260000 | 2024-04-29 10:27AM EDT | 2024-12-20 | 0.80 | 0.37 | 0.93 | 0.00 | - | 10 | 160 | 65.70% |
| NVDA250117P00260000 | 2024-05-03 2:28PM EDT | 2025-01-17 | 0.92 | 0.50 | 1.05 | 0.00 | - | 10 | 1,306 | 63.31% |
| NVDA250221P00260000 | 2024-05-02 10:02AM EDT | 2025-02-21 | 1.35 | 0.52 | 1.41 | 0.00 | - | 1 | 10 | 61.04% |
| NVDA250620P00260000 | 2024-05-02 10:14AM EDT | 2025-06-20 | 2.70 | 1.55 | 2.46 | 0.00 | - | 1 | 359 | 56.93% |
| NVDA251219P00260000 | 2024-04-23 11:32AM EDT | 2025-12-19 | 5.50 | 4.15 | 4.50 | 0.00 | - | 1 | 665 | 53.76% |
| NVDA260116P00260000 | 2024-05-08 10:12AM EDT | 2026-01-16 | 4.83 | 4.45 | 4.85 | 0.00 | - | 10 | 333 | 53.23% |
| NVDA260618P00260000 | 2024-05-08 10:12AM EDT | 2026-06-18 | 6.81 | 6.45 | 6.85 | 0.00 | - | 10 | 221 | 51.06% |
| NVDA261218P00260000 | 2024-05-08 3:47PM EDT | 2026-12-18 | 9.40 | 8.85 | 9.65 | 0.00 | - | 1 | 110 | 49.67% |
© 2024 Yahoo. Todos los derechos reservados.