Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0774 -0,0010 (-0,10%) Petróleo Brent
82,88 -1,00 (-1,19%) Oro
2.370,30 +30,00 (+1,28%) Bitcoin EUR
56.462,57 -1.532,87 (-2,64%)
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:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00680000 | 2024-05-09 3:37PM EDT | 2024-05-10 | 214.46 | 217.85 | 220.30 | +5.91 | +2.83% | 2 | 47 | 226.95% |
| NVDA240517C00680000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 220.35 | 216.75 | 222.40 | +7.45 | +3.50% | 21 | 2,130 | 92.02% |
| NVDA240524C00680000 | 2024-05-10 3:50PM EDT | 2024-05-24 | 219.30 | 220.65 | 222.75 | +11.68 | +5.63% | 4 | 21 | 84.59% |
| NVDA240531C00680000 | 2024-05-10 11:22AM EDT | 2024-05-31 | 223.35 | 221.60 | 224.15 | +12.52 | +5.94% | 3 | 246 | 75.11% |
| NVDA240607C00680000 | 2024-05-01 1:27PM EDT | 2024-06-07 | 220.39 | 222.20 | 225.65 | +64.00 | +40.92% | 2 | 4 | 68.96% |
| NVDA240621C00680000 | 2024-05-10 3:19PM EDT | 2024-06-21 | 226.80 | 226.95 | 228.35 | +6.00 | +2.72% | 6 | 1,184 | 65.17% |
| NVDA240719C00680000 | 2024-05-09 1:48PM EDT | 2024-07-19 | 226.80 | 233.40 | 235.65 | 0.00 | - | 2 | 360 | 60.37% |
| NVDA240816C00680000 | 2024-05-09 3:23PM EDT | 2024-08-16 | 231.83 | 241.05 | 242.20 | 0.00 | - | 2 | 262 | 58.26% |
| NVDA240920C00680000 | 2024-05-10 10:15AM EDT | 2024-09-20 | 254.35 | 252.05 | 253.95 | -4.95 | -1.91% | 1 | 779 | 58.82% |
| NVDA241018C00680000 | 2024-05-08 11:11AM EDT | 2024-10-18 | 264.90 | 258.75 | 262.00 | 0.00 | - | 2 | 70 | 58.27% |
| NVDA241115C00680000 | 2024-05-08 2:01PM EDT | 2024-11-15 | 273.17 | 264.65 | 271.35 | 0.00 | - | 7 | 113 | 58.20% |
| NVDA241220C00680000 | 2024-05-10 1:21PM EDT | 2024-12-20 | 277.20 | 277.25 | 278.55 | +2.88 | +1.05% | 1 | 702 | 58.55% |
| NVDA250117C00680000 | 2024-05-09 1:50PM EDT | 2025-01-17 | 277.83 | 283.05 | 284.95 | 0.00 | - | 2 | 383 | 58.09% |
| NVDA250221C00680000 | 2024-04-24 12:49PM EDT | 2025-02-21 | 222.60 | 291.35 | 294.05 | 0.00 | - | 2 | 97 | 58.23% |
| NVDA250321C00680000 | 2024-05-08 9:30AM EDT | 2025-03-21 | 296.10 | 298.45 | 300.50 | 0.00 | - | 1 | 72 | 58.36% |
| NVDA250620C00680000 | 2024-05-08 12:35PM EDT | 2025-06-20 | 322.85 | 317.15 | 320.20 | 0.00 | - | 6 | 274 | 58.26% |
| NVDA250919C00680000 | 2024-04-25 1:12PM EDT | 2025-09-19 | 281.00 | 333.65 | 339.95 | 0.00 | - | - | 1 | 58.42% |
| NVDA251219C00680000 | 2024-04-30 1:12PM EDT | 2025-12-19 | 330.00 | 351.00 | 356.80 | 0.00 | - | 13 | 996 | 58.68% |
| NVDA260116C00680000 | 2024-05-10 3:34PM EDT | 2026-01-16 | 357.50 | 357.05 | 359.65 | +6.18 | +1.76% | 1 | 901 | 58.59% |
| NVDA260618C00680000 | 2024-05-09 1:42PM EDT | 2026-06-18 | 375.00 | 380.90 | 384.35 | 0.00 | - | 1 | 197 | 58.62% |
| NVDA261218C00680000 | 2024-05-09 3:46PM EDT | 2026-12-18 | 398.28 | 406.30 | 411.55 | 0.00 | - | 1 | 142 | 58.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00680000 | 2024-05-10 2:08PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 712 | 156.25% |
| NVDA240517P00680000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 896 | 3,626 | 67.38% |
| NVDA240524P00680000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 1.16 | 1.06 | 1.30 | -0.67 | -36.61% | 27 | 391 | 71.58% |
| NVDA240531P00680000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 1.80 | 1.65 | 1.78 | -0.94 | -34.31% | 16 | 260 | 63.05% |
| NVDA240607P00680000 | 2024-05-10 3:49PM EDT | 2024-06-07 | 2.59 | 2.27 | 2.56 | -1.11 | -30.00% | 22 | 116 | 58.57% |
| NVDA240614P00680000 | 2024-05-10 11:36AM EDT | 2024-06-14 | 4.00 | 3.10 | 3.80 | -0.45 | -10.11% | 2 | 23 | 56.56% |
| NVDA240621P00680000 | 2024-05-10 3:30PM EDT | 2024-06-21 | 4.44 | 4.25 | 4.40 | -1.27 | -22.24% | 45 | 1,489 | 54.41% |
| NVDA240719P00680000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 7.90 | 7.80 | 8.10 | -1.92 | -19.55% | 32 | 662 | 49.48% |
| NVDA240816P00680000 | 2024-05-10 12:58PM EDT | 2024-08-16 | 12.53 | 12.05 | 12.30 | -2.17 | -14.76% | 9 | 608 | 47.27% |
| NVDA240920P00680000 | 2024-05-10 2:57PM EDT | 2024-09-20 | 20.57 | 20.15 | 20.55 | -1.97 | -8.74% | 6 | 1,675 | 48.19% |
| NVDA241018P00680000 | 2024-05-10 1:17PM EDT | 2024-10-18 | 24.50 | 23.95 | 24.35 | -2.18 | -8.17% | 3 | 797 | 46.67% |
| NVDA241115P00680000 | 2024-05-10 12:07PM EDT | 2024-11-15 | 30.50 | 28.85 | 29.55 | +0.55 | +1.84% | 2 | 335 | 46.49% |
| NVDA241220P00680000 | 2024-05-09 9:48AM EDT | 2024-12-20 | 40.00 | 35.40 | 36.10 | 0.00 | - | 5 | 1,082 | 46.46% |
| NVDA250117P00680000 | 2024-05-10 3:25PM EDT | 2025-01-17 | 39.40 | 38.75 | 39.50 | -2.19 | -5.27% | 1 | 1,885 | 45.58% |
| NVDA250221P00680000 | 2024-05-10 2:30PM EDT | 2025-02-21 | 44.85 | 44.25 | 45.00 | -16.05 | -26.35% | 20 | 62 | 45.33% |
| NVDA250321P00680000 | 2024-05-10 12:37PM EDT | 2025-03-21 | 49.50 | 48.10 | 48.95 | +1.55 | +3.23% | 1 | 426 | 45.03% |
| NVDA250620P00680000 | 2024-05-10 12:53PM EDT | 2025-06-20 | 60.93 | 60.20 | 61.00 | -2.87 | -4.50% | 16 | 393 | 44.25% |
| NVDA250919P00680000 | 2024-04-26 12:12PM EDT | 2025-09-19 | 72.01 | 69.90 | 72.85 | -8.38 | -10.42% | 2 | 11 | 43.95% |
| NVDA251219P00680000 | 2024-05-09 10:48AM EDT | 2025-12-19 | 85.03 | 80.75 | 81.80 | 0.00 | - | 2 | 80 | 43.10% |
| NVDA260116P00680000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 86.10 | 83.15 | 84.25 | 0.00 | - | 5 | 143 | 42.83% |
| NVDA260618P00680000 | 2024-05-06 11:53AM EDT | 2026-06-18 | 95.45 | 97.05 | 98.25 | 0.00 | - | 26 | 29 | 41.96% |
| NVDA261218P00680000 | 2024-05-10 3:28PM EDT | 2026-12-18 | 112.00 | 111.20 | 113.20 | -2.00 | -1.75% | 3 | 113 | 41.16% |
© 2024 Yahoo. Todos los derechos reservados.