Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.738,53 +97,55 (+0,16%)
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:1010.00
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01010000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 15.57 | 15.30 | 16.00 | -5.53 | -26.21% | 733 | 1,643 | 93.71% |
| NVDA240531C01010000 | 2024-05-17 3:49PM EDT | 2024-05-31 | 19.85 | 19.45 | 20.00 | -6.20 | -23.80% | 148 | 296 | 70.81% |
| NVDA240607C01010000 | 2024-05-17 2:59PM EDT | 2024-06-07 | 24.92 | 24.05 | 24.65 | -8.86 | -26.23% | 16 | 69 | 63.34% |
| NVDA240614C01010000 | 2024-05-17 1:29PM EDT | 2024-06-14 | 29.61 | 27.80 | 30.20 | -6.59 | -18.20% | 210 | 943 | 59.74% |
| NVDA240621C01010000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 32.20 | 32.00 | 32.75 | -7.10 | -18.07% | 222 | 1,648 | 56.54% |
| NVDA240628C01010000 | 2024-05-17 2:46PM EDT | 2024-06-28 | 35.00 | 35.55 | 36.50 | -11.95 | -25.45% | 1 | 27 | 54.69% |
| NVDA240719C01010000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 46.33 | 45.20 | 46.50 | -7.17 | -13.40% | 35 | 792 | 51.34% |
| NVDA240816C01010000 | 2024-05-17 3:36PM EDT | 2024-08-16 | 60.08 | 58.65 | 59.35 | -8.32 | -12.16% | 32 | 285 | 50.05% |
| NVDA240920C01010000 | 2024-05-17 2:30PM EDT | 2024-09-20 | 77.53 | 78.85 | 79.60 | -11.07 | -12.49% | 20 | 562 | 52.00% |
| NVDA241018C01010000 | 2024-05-17 2:28PM EDT | 2024-10-18 | 87.02 | 88.65 | 89.60 | -17.68 | -16.89% | 4 | 71 | 51.17% |
| NVDA241115C01010000 | 2024-05-17 3:25PM EDT | 2024-11-15 | 102.18 | 100.05 | 100.90 | -6.30 | -5.81% | 7 | 147 | 51.43% |
| NVDA241220C01010000 | 2024-05-17 11:07AM EDT | 2024-12-20 | 121.45 | 114.70 | 115.65 | -4.05 | -3.23% | 2 | 221 | 52.26% |
| NVDA250117C01010000 | 2024-05-17 3:44PM EDT | 2025-01-17 | 124.00 | 122.85 | 123.75 | -11.11 | -8.22% | 23 | 500 | 51.87% |
| NVDA250221C01010000 | 2024-05-17 3:27PM EDT | 2025-02-21 | 137.50 | 135.15 | 136.50 | -8.41 | -5.76% | 10 | 119 | 52.39% |
| NVDA250620C01010000 | 2024-05-17 2:28PM EDT | 2025-06-20 | 169.00 | 169.25 | 173.35 | -15.82 | -8.56% | 1 | 1,876 | 53.10% |
| NVDA251219C01010000 | 2024-05-17 9:54AM EDT | 2025-12-19 | 225.00 | 216.25 | 217.85 | -3.91 | -1.71% | 1 | 148 | 53.96% |
| NVDA260116C01010000 | 2024-05-17 1:37PM EDT | 2026-01-16 | 226.60 | 221.40 | 224.00 | -15.67 | -6.47% | 1 | 141 | 53.91% |
| NVDA260618C01010000 | 2024-05-15 9:58AM EDT | 2026-06-18 | 257.15 | 253.85 | 256.20 | 0.00 | - | 1 | 36 | 54.45% |
| NVDA261218C01010000 | 2024-05-17 2:51PM EDT | 2026-12-18 | 286.95 | 285.60 | 290.80 | -19.45 | -6.35% | 4 | 95 | 54.76% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01010000 | 2024-05-17 3:43PM EDT | 2024-05-24 | 99.05 | 98.60 | 100.60 | +13.45 | +15.71% | 131 | 100 | 90.34% |
| NVDA240531P01010000 | 2024-05-16 10:10AM EDT | 2024-05-31 | 86.60 | 102.20 | 104.65 | 0.00 | - | 2 | 18 | 68.21% |
| NVDA240607P01010000 | 2024-05-17 10:14AM EDT | 2024-06-07 | 102.95 | 105.90 | 108.65 | +15.75 | +18.06% | 3 | 4 | 60.28% |
| NVDA240614P01010000 | 2024-05-16 3:43PM EDT | 2024-06-14 | 97.10 | 109.30 | 113.15 | 0.00 | - | 1 | 67 | 56.41% |
| NVDA240621P01010000 | 2024-05-17 2:27PM EDT | 2024-06-21 | 117.00 | 112.40 | 114.25 | +17.11 | +17.13% | 22 | 379 | 52.36% |
| NVDA240719P01010000 | 2024-05-16 2:09PM EDT | 2024-07-19 | 110.80 | 121.85 | 123.70 | 0.00 | - | 1 | 157 | 46.23% |
| NVDA240816P01010000 | 2024-05-16 1:21PM EDT | 2024-08-16 | 126.20 | 131.05 | 133.30 | +7.20 | +6.05% | 1 | 108 | 43.90% |
| NVDA240920P01010000 | 2024-05-17 12:17PM EDT | 2024-09-20 | 141.85 | 146.30 | 148.25 | +9.35 | +7.06% | 1 | 289 | 44.40% |
| NVDA241018P01010000 | 2024-05-16 11:59AM EDT | 2024-10-18 | 139.65 | 152.05 | 155.10 | 0.00 | - | 5 | 46 | 43.06% |
| NVDA241115P01010000 | 2024-05-16 3:36PM EDT | 2024-11-15 | 149.70 | 160.15 | 162.30 | 0.00 | - | 10 | 101 | 42.40% |
| NVDA241220P01010000 | 2024-05-14 2:13PM EDT | 2024-12-20 | 178.15 | 170.20 | 172.35 | 0.00 | - | 3 | 360 | 42.38% |
| NVDA250117P01010000 | 2024-05-15 1:28PM EDT | 2025-01-17 | 166.08 | 174.15 | 176.50 | 0.00 | - | 12 | 198 | 41.26% |
| NVDA250221P01010000 | 2024-04-03 3:26PM EDT | 2025-02-21 | 212.75 | 206.70 | 215.10 | 0.00 | - | 2 | 37 | 50.57% |
| NVDA250620P01010000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 248.43 | 203.10 | 207.15 | 0.00 | - | 10 | 37 | 40.28% |
| NVDA251219P01010000 | 2024-05-16 2:01PM EDT | 2025-12-19 | 224.80 | 230.45 | 235.10 | 0.00 | - | 2 | 44 | 39.39% |
| NVDA260116P01010000 | 2024-04-01 10:29AM EDT | 2026-01-16 | 250.35 | 283.95 | 287.55 | 0.00 | - | 2 | 27 | 49.59% |
| NVDA260618P01010000 | 2024-05-17 1:01PM EDT | 2026-06-18 | 250.50 | 251.15 | 255.10 | -44.20 | -15.00% | 2 | 19 | 38.17% |
| NVDA261218P01010000 | 2024-05-15 12:22PM EDT | 2026-12-18 | 264.57 | 263.15 | 278.25 | 0.00 | - | 25 | 27 | 38.21% |
© 2024 Yahoo. Todos los derechos reservados.