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
61.657,88 +165,64 (+0,27%)
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:1020.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01020000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 13.25 | 13.30 | 13.70 | -5.25 | -28.38% | 1,233 | 1,009 | 93.34% |
| NVDA240531C01020000 | 2024-05-17 3:44PM EDT | 2024-05-31 | 17.30 | 16.65 | 17.90 | -5.40 | -23.79% | 325 | 892 | 70.40% |
| NVDA240607C01020000 | 2024-05-17 1:37PM EDT | 2024-06-07 | 21.75 | 21.55 | 22.20 | -6.20 | -22.18% | 78 | 701 | 63.25% |
| NVDA240614C01020000 | 2024-05-17 3:20PM EDT | 2024-06-14 | 26.97 | 26.05 | 26.85 | -6.08 | -18.40% | 21 | 85 | 59.75% |
| NVDA240621C01020000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 29.71 | 28.70 | 30.40 | -5.99 | -16.78% | 161 | 2,623 | 56.37% |
| NVDA240719C01020000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 42.91 | 42.35 | 42.95 | -7.59 | -15.03% | 66 | 575 | 51.15% |
| NVDA240816C01020000 | 2024-05-17 1:26PM EDT | 2024-08-16 | 57.30 | 55.40 | 56.15 | -10.35 | -15.30% | 88 | 671 | 50.19% |
| NVDA240920C01020000 | 2024-05-17 2:04PM EDT | 2024-09-20 | 76.75 | 75.55 | 76.20 | -9.44 | -10.95% | 2 | 464 | 51.94% |
| NVDA241018C01020000 | 2024-05-17 2:06PM EDT | 2024-10-18 | 86.55 | 85.25 | 86.15 | -8.80 | -9.23% | 4 | 176 | 51.11% |
| NVDA241115C01020000 | 2024-05-17 3:33PM EDT | 2024-11-15 | 98.00 | 96.45 | 97.40 | -12.00 | -10.91% | 15 | 138 | 51.34% |
| NVDA241220C01020000 | 2024-05-17 2:45PM EDT | 2024-12-20 | 109.95 | 111.15 | 112.10 | -17.58 | -13.78% | 32 | 334 | 52.18% |
| NVDA250117C01020000 | 2024-05-17 3:40PM EDT | 2025-01-17 | 121.25 | 118.50 | 120.20 | -9.30 | -7.12% | 6 | 1,704 | 51.66% |
| NVDA250221C01020000 | 2024-05-16 1:24PM EDT | 2025-02-21 | 142.52 | 131.50 | 132.90 | 0.00 | - | 5 | 166 | 52.29% |
| NVDA250321C01020000 | 2024-05-16 2:43PM EDT | 2025-03-21 | 154.50 | 140.35 | 141.80 | 0.00 | - | 1 | 133 | 52.48% |
| NVDA250620C01020000 | 2024-05-17 3:08PM EDT | 2025-06-20 | 168.00 | 166.95 | 168.20 | -11.70 | -6.51% | 139 | 461 | 52.98% |
| NVDA250919C01020000 | 2024-05-15 3:46PM EDT | 2025-09-19 | 190.50 | 188.35 | 193.90 | -15.55 | -7.55% | 1 | 61 | 53.36% |
| NVDA251219C01020000 | 2024-05-16 10:17AM EDT | 2025-12-19 | 229.80 | 212.70 | 214.25 | 0.00 | - | 1 | 67 | 53.87% |
| NVDA260116C01020000 | 2024-05-10 12:08PM EDT | 2026-01-16 | 205.30 | 218.30 | 219.95 | 0.00 | - | 2 | 56 | 53.82% |
| NVDA260618C01020000 | 2024-05-14 1:38PM EDT | 2026-06-18 | 242.77 | 250.45 | 252.85 | 0.00 | - | 4 | 72 | 54.39% |
| NVDA261218C01020000 | 2024-05-15 2:12PM EDT | 2026-12-18 | 303.50 | 282.25 | 287.50 | 0.00 | - | 2 | 143 | 54.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01020000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 108.55 | 106.45 | 108.75 | +15.90 | +17.16% | 591 | 149 | 90.18% |
| NVDA240531P01020000 | 2024-05-17 3:31PM EDT | 2024-05-31 | 109.15 | 109.65 | 112.05 | +12.60 | +13.05% | 6 | 28 | 67.44% |
| NVDA240607P01020000 | 2024-05-15 11:02AM EDT | 2024-06-07 | 103.05 | 113.40 | 116.20 | 0.00 | - | 12 | 10 | 60.08% |
| NVDA240614P01020000 | 2024-05-16 9:50AM EDT | 2024-06-14 | 96.05 | 116.60 | 120.05 | 0.00 | - | 1 | 47 | 55.91% |
| NVDA240621P01020000 | 2024-05-15 12:53PM EDT | 2024-06-21 | 105.41 | 119.70 | 121.45 | 0.00 | - | 2 | 266 | 52.15% |
| NVDA240719P01020000 | 2024-05-15 2:33PM EDT | 2024-07-19 | 116.10 | 128.50 | 131.05 | 0.00 | - | 2 | 105 | 46.33% |
| NVDA240816P01020000 | 2024-05-17 10:21AM EDT | 2024-08-16 | 134.15 | 137.90 | 140.20 | +7.15 | +5.63% | 1 | 128 | 43.82% |
| NVDA240920P01020000 | 2024-05-15 1:53PM EDT | 2024-09-20 | 142.35 | 152.90 | 154.95 | 0.00 | - | 6 | 144 | 44.32% |
| NVDA241018P01020000 | 2024-05-17 11:35AM EDT | 2024-10-18 | 154.60 | 159.20 | 161.65 | +7.20 | +4.88% | 3 | 42 | 42.94% |
| NVDA241115P01020000 | 2024-05-08 9:46AM EDT | 2024-11-15 | 187.20 | 165.85 | 169.40 | 0.00 | - | 11 | 71 | 42.53% |
| NVDA241220P01020000 | 2024-05-17 3:59PM EDT | 2024-12-20 | 177.75 | 176.30 | 179.05 | -13.10 | -6.86% | 17 | 271 | 42.37% |
| NVDA250117P01020000 | 2024-05-16 11:19AM EDT | 2025-01-17 | 169.15 | 180.45 | 183.60 | 0.00 | - | 2 | 189 | 41.39% |
| NVDA250221P01020000 | 2024-05-15 12:32PM EDT | 2025-02-21 | 181.00 | 183.20 | 192.30 | 0.00 | - | 3 | 25 | 41.42% |
| NVDA250321P01020000 | 2024-05-16 11:03AM EDT | 2025-03-21 | 182.65 | 193.95 | 197.85 | 0.00 | - | 4 | 37 | 41.14% |
| NVDA250620P01020000 | 2024-05-15 3:07PM EDT | 2025-06-20 | 202.55 | 209.25 | 213.15 | 0.00 | - | 7 | 46 | 40.11% |
| NVDA251219P01020000 | 2024-04-01 11:13AM EDT | 2025-12-19 | 257.85 | 289.30 | 292.80 | 0.00 | - | 1 | 153 | 50.05% |
| NVDA260116P01020000 | 2024-05-06 3:58PM EDT | 2026-01-16 | 248.55 | 238.65 | 243.40 | 0.00 | - | 2 | 71 | 38.81% |
| NVDA260618P01020000 | 2024-04-25 10:42AM EDT | 2026-06-18 | 309.50 | 255.95 | 261.10 | 0.00 | - | 8 | 6 | 38.03% |
| NVDA261218P01020000 | 2024-05-06 3:21PM EDT | 2026-12-18 | 279.53 | 269.15 | 283.00 | 0.00 | - | 2 | 9 | 37.87% |
© 2024 Yahoo. Todos los derechos reservados.