Mercados españoles abiertos en 2 hrs 40 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.292,23 -542,87 (-1,40%) Dólar/Euro
1,0745 -0,0014 (-0,13%) Petróleo Brent
82,87 -0,29 (-0,35%) Bitcoin EUR
58.568,66 -320,75 (-0,54%)
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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00380000 | 2024-05-07 10:28AM EDT | 2024-05-17 | 517.15 | 524.45 | 527.10 | +110.08 | +27.04% | 1 | 87 | 197.66% |
| NVDA240621C00380000 | 2024-04-25 9:54AM EDT | 2024-06-21 | 436.78 | 526.45 | 529.55 | 0.00 | - | 1 | 404 | 126.59% |
| NVDA240719C00380000 | 2024-04-04 9:58AM EDT | 2024-07-19 | 523.49 | 510.45 | 515.15 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA240816C00380000 | 2024-05-02 9:41AM EDT | 2024-08-16 | 476.80 | 529.85 | 535.30 | 0.00 | - | 2 | 11 | 102.64% |
| NVDA240920C00380000 | 2024-04-09 10:55AM EDT | 2024-09-20 | 466.00 | 532.05 | 537.70 | 0.00 | - | 10 | 196 | 94.08% |
| NVDA241018C00380000 | 2024-04-19 2:08PM EDT | 2024-10-18 | 423.80 | 533.05 | 540.00 | 0.00 | - | 4 | 5 | 88.97% |
| NVDA241115C00380000 | 2024-04-02 11:13AM EDT | 2024-11-15 | 522.41 | 490.40 | 495.35 | 0.00 | - | 1 | 26 | 0.00% |
| NVDA241220C00380000 | 2024-04-26 10:54AM EDT | 2024-12-20 | 505.88 | 539.60 | 544.85 | 0.00 | - | 2 | 66 | 84.03% |
| NVDA250117C00380000 | 2024-04-26 11:56AM EDT | 2025-01-17 | 506.15 | 540.65 | 546.95 | 0.00 | - | 4 | 777 | 81.25% |
| NVDA250221C00380000 | 2024-05-01 9:31AM EDT | 2025-02-21 | 496.28 | 542.85 | 550.25 | 0.00 | - | 1 | 3 | 79.26% |
| NVDA250620C00380000 | 2024-05-07 10:29AM EDT | 2025-06-20 | 548.88 | 552.75 | 560.50 | +30.93 | +5.97% | 5 | 386 | 75.25% |
| NVDA251219C00380000 | 2024-04-19 1:58PM EDT | 2025-12-19 | 468.00 | 569.30 | 572.55 | 0.00 | - | 2 | 339 | 71.44% |
| NVDA260116C00380000 | 2024-03-08 11:37AM EDT | 2026-01-16 | 634.13 | 542.35 | 556.35 | 0.00 | - | 1 | 86 | 56.26% |
| NVDA260618C00380000 | 2024-04-09 1:00PM EDT | 2026-06-18 | 525.80 | 582.30 | 585.80 | 0.00 | - | 20 | 160 | 69.04% |
| NVDA261218C00380000 | 2024-04-29 10:15AM EDT | 2026-12-18 | 566.77 | 593.15 | 600.40 | 0.00 | - | 1 | 20 | 67.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00380000 | 2024-04-30 12:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 105 | 262.50% |
| NVDA240517P00380000 | 2024-05-07 12:25PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.12 | 0.00 | - | 41 | 1,300 | 175.00% |
| NVDA240524P00380000 | 2024-05-02 10:33AM EDT | 2024-05-24 | 0.08 | 0.01 | 0.08 | 0.00 | - | 1 | 29 | 130.08% |
| NVDA240531P00380000 | 2024-05-06 11:50AM EDT | 2024-05-31 | 0.15 | 0.01 | 0.13 | 0.00 | - | 1 | 12 | 113.67% |
| NVDA240621P00380000 | 2024-05-07 12:54PM EDT | 2024-06-21 | 0.19 | 0.03 | 0.28 | 0.00 | - | 3 | 2,323 | 89.36% |
| NVDA240719P00380000 | 2024-04-30 10:25AM EDT | 2024-07-19 | 0.56 | 0.21 | 0.44 | 0.00 | - | 5 | 404 | 75.83% |
| NVDA240816P00380000 | 2024-05-01 12:51PM EDT | 2024-08-16 | 1.05 | 0.40 | 0.70 | 0.00 | - | 4 | 47 | 68.51% |
| NVDA240920P00380000 | 2024-05-06 12:37PM EDT | 2024-09-20 | 1.15 | 0.94 | 1.32 | 0.00 | - | 3 | 1,721 | 64.80% |
| NVDA241018P00380000 | 2024-05-06 10:26AM EDT | 2024-10-18 | 1.53 | 1.07 | 1.67 | 0.00 | - | 1 | 49 | 60.63% |
| NVDA241115P00380000 | 2024-05-06 10:26AM EDT | 2024-11-15 | 2.12 | 1.71 | 2.27 | 0.00 | - | 1 | 104 | 59.27% |
| NVDA241220P00380000 | 2024-05-06 11:43AM EDT | 2024-12-20 | 2.90 | 2.67 | 3.05 | 0.00 | - | 7 | 355 | 57.81% |
| NVDA250117P00380000 | 2024-04-26 11:36AM EDT | 2025-01-17 | 4.23 | 3.05 | 3.70 | 0.00 | - | 2 | 3,220 | 56.12% |
| NVDA250221P00380000 | 2024-04-22 2:26PM EDT | 2025-02-21 | 6.60 | 3.95 | 4.55 | 0.00 | - | 2 | 13 | 54.86% |
| NVDA250321P00380000 | 2024-05-07 11:17AM EDT | 2025-03-21 | 4.80 | 4.75 | 5.10 | -0.60 | -11.11% | 1 | 18 | 53.86% |
| NVDA250620P00380000 | 2024-05-01 9:33AM EDT | 2025-06-20 | 9.40 | 7.30 | 7.85 | 0.00 | - | 2 | 176 | 51.83% |
| NVDA251219P00380000 | 2024-05-02 3:06PM EDT | 2025-12-19 | 15.00 | 13.25 | 13.65 | 0.00 | - | 6 | 582 | 49.45% |
| NVDA260116P00380000 | 2024-05-06 11:23AM EDT | 2026-01-16 | 13.89 | 14.10 | 14.60 | 0.00 | - | 10 | 173 | 49.16% |
| NVDA260618P00380000 | 2024-05-06 11:23AM EDT | 2026-06-18 | 18.67 | 19.00 | 19.65 | 0.00 | - | 10 | 98 | 47.69% |
| NVDA261218P00380000 | 2024-05-06 11:58AM EDT | 2026-12-18 | 25.45 | 24.35 | 25.75 | +1.10 | +4.52% | 1 | 90 | 46.42% |
© 2024 Yahoo. Todos los derechos reservados.