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
61.791,70 +96,02 (+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:1050.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01050000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 8.60 | 8.50 | 8.65 | -3.40 | -28.33% | 4,171 | 3,552 | 92.82% |
| NVDA240531C01050000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 11.85 | 11.20 | 12.05 | -4.15 | -25.94% | 1,274 | 1,588 | 69.93% |
| NVDA240607C01050000 | 2024-05-17 3:44PM EDT | 2024-06-07 | 16.00 | 15.45 | 15.95 | -4.40 | -21.57% | 61 | 163 | 63.09% |
| NVDA240614C01050000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 19.80 | 19.40 | 20.10 | -4.85 | -19.68% | 343 | 357 | 59.62% |
| NVDA240621C01050000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 22.40 | 22.35 | 22.75 | -5.20 | -18.84% | 2,987 | 8,722 | 56.26% |
| NVDA240628C01050000 | 2024-05-17 3:29PM EDT | 2024-06-28 | 26.85 | 25.35 | 26.20 | -7.71 | -22.31% | 41 | 143 | 54.41% |
| NVDA240719C01050000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 34.50 | 34.20 | 34.80 | -6.50 | -15.85% | 332 | 2,326 | 50.92% |
| NVDA240816C01050000 | 2024-05-17 3:43PM EDT | 2024-08-16 | 47.76 | 46.55 | 47.25 | -9.64 | -16.79% | 59 | 560 | 49.94% |
| NVDA240920C01050000 | 2024-05-17 3:02PM EDT | 2024-09-20 | 67.12 | 65.30 | 67.35 | -8.78 | -11.57% | 34 | 774 | 51.69% |
| NVDA241018C01050000 | 2024-05-17 3:32PM EDT | 2024-10-18 | 77.29 | 75.60 | 76.40 | -8.71 | -10.13% | 16 | 203 | 50.90% |
| NVDA241115C01050000 | 2024-05-17 2:01PM EDT | 2024-11-15 | 88.69 | 86.60 | 87.45 | -12.01 | -11.93% | 6 | 175 | 51.12% |
| NVDA241220C01050000 | 2024-05-17 2:26PM EDT | 2024-12-20 | 100.04 | 101.15 | 102.00 | -13.86 | -12.17% | 29 | 592 | 51.97% |
| NVDA250117C01050000 | 2024-05-17 3:29PM EDT | 2025-01-17 | 110.95 | 108.45 | 110.70 | -9.75 | -8.08% | 35 | 1,023 | 51.57% |
| NVDA250221C01050000 | 2024-05-17 3:44PM EDT | 2025-02-21 | 122.00 | 120.15 | 123.75 | -11.90 | -8.89% | 9 | 2,252 | 52.07% |
| NVDA250620C01050000 | 2024-05-17 2:28PM EDT | 2025-06-20 | 154.64 | 156.55 | 157.75 | -14.86 | -8.77% | 1 | 454 | 52.73% |
| NVDA251219C01050000 | 2024-05-15 3:59PM EDT | 2025-12-19 | 216.69 | 202.50 | 203.90 | 0.00 | - | 1 | 112 | 53.63% |
| NVDA260116C01050000 | 2024-05-17 2:02PM EDT | 2026-01-16 | 210.65 | 208.05 | 209.60 | -18.15 | -7.93% | 7 | 486 | 53.58% |
| NVDA260618C01050000 | 2024-05-15 3:07PM EDT | 2026-06-18 | 255.24 | 240.45 | 242.65 | 0.00 | - | 2 | 61 | 54.15% |
| NVDA261218C01050000 | 2024-05-17 12:43PM EDT | 2026-12-18 | 280.47 | 272.55 | 277.10 | -9.11 | -3.15% | 40 | 1,403 | 54.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01050000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 133.90 | 131.65 | 133.65 | +19.30 | +16.84% | 319 | 129 | 88.73% |
| NVDA240531P01050000 | 2024-05-17 12:58PM EDT | 2024-05-31 | 128.15 | 134.35 | 136.45 | +13.65 | +11.92% | 5 | 33 | 66.80% |
| NVDA240607P01050000 | 2024-05-17 10:14AM EDT | 2024-06-07 | 133.70 | 137.15 | 139.70 | +17.94 | +15.50% | 2 | 16 | 59.09% |
| NVDA240614P01050000 | 2024-05-15 10:59AM EDT | 2024-06-14 | 127.96 | 140.15 | 143.75 | -2.71 | -2.07% | 1 | 28 | 55.71% |
| NVDA240621P01050000 | 2024-05-17 1:49PM EDT | 2024-06-21 | 138.40 | 142.85 | 144.70 | +12.49 | +9.92% | 19 | 686 | 51.78% |
| NVDA240719P01050000 | 2024-05-17 10:08AM EDT | 2024-07-19 | 147.02 | 150.95 | 153.15 | +14.32 | +10.79% | 10 | 135 | 45.95% |
| NVDA240816P01050000 | 2024-05-17 11:13AM EDT | 2024-08-16 | 153.37 | 159.10 | 162.00 | +7.27 | +4.98% | 9 | 47 | 43.69% |
| NVDA240920P01050000 | 2024-05-15 1:45PM EDT | 2024-09-20 | 168.12 | 173.10 | 175.40 | +5.97 | +3.68% | 1 | 254 | 43.85% |
| NVDA241018P01050000 | 2024-05-16 9:50AM EDT | 2024-10-18 | 163.00 | 178.90 | 181.85 | 0.00 | - | 2 | 20 | 42.51% |
| NVDA241115P01050000 | 2024-05-17 12:51PM EDT | 2024-11-15 | 183.25 | 185.95 | 189.45 | -24.70 | -11.88% | 2 | 102 | 42.14% |
| NVDA241220P01050000 | 2024-05-16 10:27AM EDT | 2024-12-20 | 183.30 | 195.00 | 202.90 | 0.00 | - | 7 | 848 | 43.47% |
| NVDA250117P01050000 | 2024-05-17 11:49AM EDT | 2025-01-17 | 197.99 | 200.10 | 203.10 | +6.14 | +3.20% | 1 | 391 | 40.97% |
| NVDA250221P01050000 | 2024-03-26 3:56PM EDT | 2025-02-21 | 232.00 | 268.50 | 278.85 | 0.00 | - | 26 | 40 | 60.32% |
| NVDA250620P01050000 | 2024-05-15 1:13PM EDT | 2025-06-20 | 221.48 | 226.70 | 233.05 | 0.00 | - | 1 | 27 | 39.95% |
| NVDA251219P01050000 | 2024-04-17 12:40PM EDT | 2025-12-19 | 297.50 | 254.15 | 259.20 | 0.00 | - | 6 | 40 | 38.73% |
| NVDA260116P01050000 | 2024-05-15 1:18PM EDT | 2026-01-16 | 253.25 | 257.65 | 261.95 | 0.00 | - | 14 | 121 | 38.41% |
| NVDA260618P01050000 | 2024-05-16 10:52AM EDT | 2026-06-18 | 268.25 | 274.70 | 279.65 | 0.00 | - | 40 | 44 | 37.66% |
| NVDA261218P01050000 | 2024-05-16 1:21PM EDT | 2026-12-18 | 289.50 | 287.30 | 299.45 | 0.00 | - | 3 | 39 | 37.17% |
© 2024 Yahoo. Todos los derechos reservados.