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
61.535,55 -21,22 (-0,03%)
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:1080.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01080000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 5.35 | 5.35 | 5.60 | -2.50 | -31.85% | 860 | 728 | 93.32% |
| NVDA240531C01080000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 8.10 | 7.85 | 8.20 | -4.20 | -34.15% | 62 | 318 | 70.61% |
| NVDA240607C01080000 | 2024-05-17 2:54PM EDT | 2024-06-07 | 11.17 | 10.90 | 11.40 | -2.98 | -21.06% | 24 | 167 | 63.11% |
| NVDA240614C01080000 | 2024-05-17 3:09PM EDT | 2024-06-14 | 15.20 | 14.25 | 14.95 | -4.80 | -24.00% | 3 | 90 | 59.59% |
| NVDA240621C01080000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 17.00 | 16.25 | 17.60 | -6.65 | -28.12% | 198 | 1,065 | 56.06% |
| NVDA240628C01080000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 19.85 | 19.40 | 20.30 | -6.55 | -24.81% | 9 | 10 | 54.29% |
| NVDA240719C01080000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 28.02 | 27.45 | 28.00 | -7.21 | -20.47% | 170 | 715 | 50.75% |
| NVDA240816C01080000 | 2024-05-17 3:49PM EDT | 2024-08-16 | 39.20 | 38.95 | 39.65 | -7.90 | -16.77% | 46 | 391 | 49.77% |
| NVDA240920C01080000 | 2024-05-17 2:13PM EDT | 2024-09-20 | 57.30 | 57.50 | 58.25 | -8.60 | -13.05% | 12 | 421 | 51.50% |
| NVDA241018C01080000 | 2024-05-16 11:38AM EDT | 2024-10-18 | 80.50 | 66.80 | 67.60 | 0.00 | - | 1 | 95 | 50.68% |
| NVDA241115C01080000 | 2024-05-17 9:40AM EDT | 2024-11-15 | 88.34 | 77.50 | 78.45 | -0.56 | -0.63% | 1 | 151 | 50.91% |
| NVDA241220C01080000 | 2024-05-17 2:58PM EDT | 2024-12-20 | 91.75 | 91.80 | 92.75 | -11.05 | -10.75% | 54 | 503 | 51.76% |
| NVDA250117C01080000 | 2024-05-17 2:45PM EDT | 2025-01-17 | 98.70 | 99.70 | 100.55 | -11.10 | -10.11% | 2 | 533 | 51.34% |
| NVDA250221C01080000 | 2024-05-16 10:05AM EDT | 2025-02-21 | 126.80 | 111.70 | 113.05 | 0.00 | - | 1 | 69 | 51.85% |
| NVDA250321C01080000 | 2024-05-16 11:03AM EDT | 2025-03-21 | 138.60 | 120.40 | 121.55 | 0.00 | - | 4 | 177 | 51.98% |
| NVDA250620C01080000 | 2024-05-17 2:01PM EDT | 2025-06-20 | 147.80 | 146.85 | 148.00 | -14.28 | -8.81% | 27 | 462 | 52.53% |
| NVDA250919C01080000 | 2024-05-17 3:35PM EDT | 2025-09-19 | 172.27 | 168.15 | 173.80 | +11.62 | +7.23% | 1 | 22 | 52.90% |
| NVDA251219C01080000 | 2024-05-08 2:43PM EDT | 2025-12-19 | 187.32 | 192.65 | 194.20 | 0.00 | - | 1 | 74 | 53.42% |
| NVDA260116C01080000 | 2024-05-17 2:03PM EDT | 2026-01-16 | 200.69 | 198.20 | 199.85 | +10.69 | +5.63% | 21 | 51 | 53.36% |
| NVDA260618C01080000 | 2024-05-15 9:46AM EDT | 2026-06-18 | 236.55 | 231.10 | 232.70 | 0.00 | - | 3 | 14 | 53.94% |
| NVDA261218C01080000 | 2024-05-16 2:26PM EDT | 2026-12-18 | 279.80 | 263.05 | 268.15 | 0.00 | - | 19 | 142 | 54.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01080000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 159.70 | 158.45 | 160.60 | +18.50 | +13.10% | 248 | 89 | 87.77% |
| NVDA240531P01080000 | 2024-05-17 9:41AM EDT | 2024-05-31 | 145.50 | 160.55 | 162.70 | +7.80 | +5.66% | 4 | 4 | 66.21% |
| NVDA240607P01080000 | 2024-05-17 2:37PM EDT | 2024-06-07 | 167.90 | 163.00 | 165.40 | +21.75 | +14.88% | 16 | 12 | 58.94% |
| NVDA240614P01080000 | 2024-05-17 3:44PM EDT | 2024-06-14 | 166.20 | 165.10 | 168.90 | +12.70 | +8.27% | 4 | 21 | 55.35% |
| NVDA240621P01080000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 169.35 | 167.45 | 169.45 | -6.55 | -3.72% | 14 | 227 | 51.31% |
| NVDA240719P01080000 | 2024-05-16 11:46AM EDT | 2024-07-19 | 155.30 | 174.35 | 176.70 | 0.00 | - | 2 | 65 | 45.58% |
| NVDA240816P01080000 | 2024-05-14 2:20PM EDT | 2024-08-16 | 190.95 | 181.60 | 184.90 | 0.00 | - | 4 | 40 | 43.44% |
| NVDA240920P01080000 | 2024-05-16 10:52AM EDT | 2024-09-20 | 180.60 | 194.70 | 198.10 | 0.00 | - | 2 | 58 | 43.94% |
| NVDA241018P01080000 | 2024-05-17 12:30PM EDT | 2024-10-18 | 196.25 | 199.95 | 203.75 | -35.45 | -15.30% | 2 | 17 | 42.34% |
| NVDA241115P01080000 | 2024-05-15 2:30PM EDT | 2024-11-15 | 196.00 | 206.80 | 210.65 | 0.00 | - | 6 | 39 | 41.81% |
| NVDA241220P01080000 | 2024-05-10 12:47PM EDT | 2024-12-20 | 238.60 | 216.45 | 219.60 | 0.00 | - | 2 | 242 | 41.63% |
| NVDA250117P01080000 | 2024-05-15 12:58PM EDT | 2025-01-17 | 210.71 | 220.75 | 223.75 | 0.00 | - | 1 | 171 | 40.62% |
| NVDA250221P01080000 | 2024-04-01 11:26AM EDT | 2025-02-21 | 259.90 | 294.40 | 304.70 | 0.00 | - | 4 | 40 | 61.81% |
| NVDA250321P01080000 | 2024-05-15 12:46PM EDT | 2025-03-21 | 224.65 | 230.80 | 237.70 | 0.00 | - | 28 | 25 | 40.49% |
| NVDA250620P01080000 | 2024-05-16 11:55AM EDT | 2025-06-20 | 237.25 | 246.50 | 260.00 | 0.00 | - | 4 | 20 | 41.45% |
| NVDA251219P01080000 | 2024-04-23 11:35AM EDT | 2025-12-19 | 330.17 | 273.25 | 278.95 | 0.00 | - | 1 | 124 | 38.45% |
| NVDA260116P01080000 | 2024-04-23 11:35AM EDT | 2026-01-16 | 331.31 | 277.05 | 282.10 | 0.00 | - | 1 | 100 | 38.22% |
| NVDA260618P01080000 | 2024-05-14 11:34AM EDT | 2026-06-18 | 304.39 | 293.25 | 299.40 | 0.00 | - | 4 | 5 | 37.42% |
| NVDA261218P01080000 | 2024-05-06 9:54AM EDT | 2026-12-18 | 319.86 | 307.40 | 320.20 | 0.00 | - | 1 | 6 | 37.11% |
© 2024 Yahoo. Todos los derechos reservados.