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
56.374,73 -1.903,82 (-3,27%)
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:410.00
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00410000 | 2024-05-10 12:14PM EDT | 2024-05-17 | 487.07 | 487.10 | 490.95 | +3.19 | +0.66% | 10 | 45 | 216.02% |
| NVDA240621C00410000 | 2024-05-06 1:44PM EDT | 2024-06-21 | 511.65 | 489.40 | 493.60 | 0.00 | - | 3 | 1,821 | 121.69% |
| NVDA240719C00410000 | 2024-04-22 3:55PM EDT | 2024-07-19 | 389.60 | 490.70 | 495.65 | 0.00 | - | 2 | 19 | 102.71% |
| NVDA240816C00410000 | 2024-05-09 11:14AM EDT | 2024-08-16 | 490.78 | 493.45 | 497.90 | 0.00 | - | 6 | 20 | 95.01% |
| NVDA240920C00410000 | 2024-04-26 3:57PM EDT | 2024-09-20 | 480.00 | 495.10 | 500.95 | 0.00 | - | 2 | 552 | 87.01% |
| NVDA241018C00410000 | 2024-05-08 12:02PM EDT | 2024-10-18 | 501.21 | 497.40 | 503.20 | 0.00 | - | 2 | 7 | 83.31% |
| NVDA241115C00410000 | 2024-05-06 9:58AM EDT | 2024-11-15 | 518.22 | 499.90 | 505.90 | 0.00 | - | 2 | 27 | 80.93% |
| NVDA241220C00410000 | 2024-05-07 3:19PM EDT | 2024-12-20 | 513.04 | 502.80 | 509.00 | 0.00 | - | 4 | 314 | 78.25% |
| NVDA250117C00410000 | 2024-05-06 12:12PM EDT | 2025-01-17 | 529.25 | 505.40 | 511.50 | 0.00 | - | 5 | 371 | 76.70% |
| NVDA250221C00410000 | 2024-04-09 10:53AM EDT | 2025-02-21 | 450.00 | 497.40 | 503.80 | 0.00 | - | 1 | 17 | 62.78% |
| NVDA250321C00410000 | 2024-05-01 11:46AM EDT | 2025-03-21 | 448.82 | 511.80 | 518.05 | 0.00 | - | 1 | 2 | 74.70% |
| NVDA250620C00410000 | 2024-04-26 11:45AM EDT | 2025-06-20 | 492.25 | 521.80 | 525.05 | 0.00 | - | 1 | 226 | 72.16% |
| NVDA251219C00410000 | 2024-05-01 12:12PM EDT | 2025-12-19 | 466.30 | 538.25 | 541.35 | 0.00 | - | 10 | 629 | 69.14% |
| NVDA260116C00410000 | 2024-03-26 11:17AM EDT | 2026-01-16 | 592.17 | 468.10 | 470.60 | 0.00 | - | 3 | 213 | 0.00% |
| NVDA260618C00410000 | 2024-04-03 10:29AM EDT | 2026-06-18 | 561.20 | 536.85 | 543.85 | 0.00 | - | 2 | 14 | 60.71% |
| NVDA261218C00410000 | 2024-04-09 1:00PM EDT | 2026-12-18 | 518.30 | 554.85 | 561.35 | 0.00 | - | 20 | 87 | 61.75% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00410000 | 2024-04-23 1:44PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.01 | 0.00 | - | 4 | 688 | 156.25% |
| NVDA240524P00410000 | 2024-05-10 11:47AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.18 | 0.00 | - | 1 | 10 | 138.48% |
| NVDA240531P00410000 | 2024-05-07 9:51AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.16 | 0.00 | - | 2 | 5 | 111.72% |
| NVDA240607P00410000 | 2024-05-09 1:54PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.14 | 0.00 | - | 2 | 2 | 95.70% |
| NVDA240621P00410000 | 2024-05-09 2:26PM EDT | 2024-06-21 | 0.20 | 0.09 | 0.25 | -0.01 | -4.76% | 1 | 1,025 | 84.96% |
| NVDA240719P00410000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 0.63 | 0.23 | 0.45 | 0.00 | - | 1 | 580 | 70.85% |
| NVDA240816P00410000 | 2024-05-08 11:33AM EDT | 2024-08-16 | 0.75 | 0.44 | 0.73 | 0.00 | - | 2 | 65 | 63.82% |
| NVDA240920P00410000 | 2024-05-09 11:22AM EDT | 2024-09-20 | 1.57 | 1.06 | 1.45 | 0.00 | - | 16 | 1,445 | 60.64% |
| NVDA241018P00410000 | 2024-05-07 1:35PM EDT | 2024-10-18 | 1.77 | 1.45 | 1.92 | 0.00 | - | 1 | 187 | 57.58% |
| NVDA241115P00410000 | 2024-05-10 12:50PM EDT | 2024-11-15 | 2.48 | 2.09 | 2.64 | -0.32 | -11.43% | 1 | 324 | 56.07% |
| NVDA241220P00410000 | 2024-05-10 2:01PM EDT | 2024-12-20 | 3.55 | 3.35 | 3.60 | -0.70 | -16.47% | 5 | 255 | 55.01% |
| NVDA250117P00410000 | 2024-05-09 10:58AM EDT | 2025-01-17 | 4.55 | 4.05 | 4.45 | 0.00 | - | 2 | 451 | 53.82% |
| NVDA250221P00410000 | 2024-04-30 10:10AM EDT | 2025-02-21 | 6.50 | 4.55 | 5.90 | 0.00 | - | 2 | 13 | 52.48% |
| NVDA250321P00410000 | 2024-05-07 2:31PM EDT | 2025-03-21 | 6.15 | 5.90 | 6.30 | -0.65 | -9.56% | 15 | 41 | 51.68% |
| NVDA250620P00410000 | 2024-05-09 10:56AM EDT | 2025-06-20 | 10.35 | 9.00 | 9.55 | 0.00 | - | 14 | 756 | 50.20% |
| NVDA251219P00410000 | 2024-05-02 3:01PM EDT | 2025-12-19 | 19.10 | 16.30 | 17.10 | 0.00 | - | 2 | 393 | 48.31% |
| NVDA260116P00410000 | 2024-05-07 3:28PM EDT | 2026-01-16 | 18.05 | 17.10 | 17.90 | 0.00 | - | 2 | 118 | 47.79% |
| NVDA260618P00410000 | 2024-04-24 12:13PM EDT | 2026-06-18 | 28.62 | 23.10 | 23.70 | 0.00 | - | 1 | 36 | 46.41% |
| NVDA261218P00410000 | 2024-05-06 11:30AM EDT | 2026-12-18 | 29.72 | 29.85 | 30.95 | 0.00 | - | 10 | 68 | 45.39% |
© 2024 Yahoo. Todos los derechos reservados.