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
62.054,87 +441,95 (+0,72%)
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:1170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01170000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.60 | 1.54 | 1.66 | -0.43 | -21.18% | 617 | 305 | 98.51% |
| NVDA240531C01170000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 2.63 | 2.59 | 2.73 | -1.37 | -34.25% | 40 | 83 | 73.49% |
| NVDA240607C01170000 | 2024-05-17 1:02PM EDT | 2024-06-07 | 4.75 | 4.00 | 4.35 | -0.75 | -13.64% | 64 | 13 | 65.03% |
| NVDA240614C01170000 | 2024-05-17 3:07PM EDT | 2024-06-14 | 6.15 | 5.75 | 6.30 | -1.57 | -20.34% | 11 | 44 | 60.88% |
| NVDA240621C01170000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 7.48 | 7.25 | 7.50 | -2.17 | -22.49% | 19 | 1,416 | 57.05% |
| NVDA240628C01170000 | 2024-05-17 11:01AM EDT | 2024-06-28 | 10.75 | 10.75 | 11.00 | -1.09 | -8.72% | 3 | 2 | 57.69% |
| NVDA240719C01170000 | 2024-05-17 2:43PM EDT | 2024-07-19 | 14.25 | 13.95 | 14.40 | -4.10 | -22.34% | 10 | 279 | 50.75% |
| NVDA240816C01170000 | 2024-05-17 3:04PM EDT | 2024-08-16 | 23.38 | 22.40 | 23.00 | -4.35 | -15.69% | 14 | 174 | 49.50% |
| NVDA240920C01170000 | 2024-05-17 3:04PM EDT | 2024-09-20 | 38.80 | 37.75 | 38.35 | -7.50 | -16.20% | 9 | 126 | 51.10% |
| NVDA241018C01170000 | 2024-05-16 1:07PM EDT | 2024-10-18 | 54.51 | 45.70 | 46.55 | 0.00 | - | 2 | 40 | 50.23% |
| NVDA241115C01170000 | 2024-05-15 11:17AM EDT | 2024-11-15 | 62.95 | 55.35 | 56.30 | 0.00 | - | 1 | 60 | 50.46% |
| NVDA241220C01170000 | 2024-05-16 9:34AM EDT | 2024-12-20 | 78.25 | 68.50 | 69.40 | 0.00 | - | 1 | 49 | 51.29% |
| NVDA250117C01170000 | 2024-05-16 12:03PM EDT | 2025-01-17 | 82.15 | 75.75 | 76.60 | -4.95 | -5.68% | 1 | 216 | 50.83% |
| NVDA250221C01170000 | 2024-05-15 11:40AM EDT | 2025-02-21 | 96.45 | 87.15 | 88.45 | 0.00 | - | 1 | 19 | 51.33% |
| NVDA250620C01170000 | 2024-05-16 2:16PM EDT | 2025-06-20 | 131.10 | 120.95 | 122.15 | 0.00 | - | 5 | 148 | 51.98% |
| NVDA251219C01170000 | 2024-05-15 11:03AM EDT | 2025-12-19 | 177.38 | 166.20 | 167.70 | 0.00 | - | 1 | 36 | 52.86% |
| NVDA260116C01170000 | 2024-05-07 12:17PM EDT | 2026-01-16 | 172.77 | 171.75 | 173.30 | 0.00 | - | 28 | 138 | 52.80% |
| NVDA260618C01170000 | 2024-05-07 10:56AM EDT | 2026-06-18 | 198.55 | 204.60 | 206.20 | 0.00 | - | 2 | 15 | 53.37% |
| NVDA261218C01170000 | 2024-05-17 3:43PM EDT | 2026-12-18 | 240.41 | 237.75 | 241.20 | -14.80 | -5.80% | 1 | 98 | 53.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01170000 | 2024-05-17 1:40PM EDT | 2024-05-24 | 238.90 | 244.70 | 247.25 | +12.85 | +5.68% | 24 | 275 | 87.60% |
| NVDA240607P01170000 | 2024-05-17 10:22AM EDT | 2024-06-07 | 238.60 | 234.45 | 237.50 | +10.45 | +4.58% | 2 | 1 | 0.00% |
| NVDA240621P01170000 | 2024-05-17 2:05PM EDT | 2024-06-21 | 248.81 | 248.50 | 250.55 | +17.71 | +7.66% | 1 | 77 | 50.26% |
| NVDA240719P01170000 | 2024-05-01 2:04PM EDT | 2024-07-19 | 341.08 | 252.05 | 254.25 | 0.00 | - | 6 | 11 | 44.59% |
| NVDA240816P01170000 | 2024-05-14 2:51PM EDT | 2024-08-16 | 267.55 | 255.80 | 259.60 | 0.00 | - | 4 | 5 | 42.35% |
| NVDA240920P01170000 | 2024-03-20 12:03PM EDT | 2024-09-20 | 320.90 | 407.70 | 415.80 | 0.00 | - | 2 | 5 | 113.71% |
| NVDA241018P01170000 | 2024-05-14 10:20AM EDT | 2024-10-18 | 292.45 | 267.65 | 275.70 | 0.00 | - | 2 | 13 | 42.23% |
| NVDA241115P01170000 | 2024-03-11 11:32AM EDT | 2024-11-15 | 346.70 | 322.95 | 329.00 | 0.00 | - | 2 | 10 | 60.91% |
| NVDA241220P01170000 | 2024-02-12 2:16PM EDT | 2024-12-20 | 444.49 | 326.80 | 332.05 | 0.00 | - | 61 | 44 | 57.05% |
| NVDA250117P01170000 | 2024-04-30 3:39PM EDT | 2025-01-17 | 332.84 | 285.60 | 292.15 | 0.00 | - | 1 | 57 | 40.12% |
| NVDA250221P01170000 | 2024-05-09 10:51AM EDT | 2025-02-21 | 325.85 | 291.80 | 301.40 | 0.00 | - | 2 | 3 | 40.80% |
| NVDA250620P01170000 | 2024-05-08 11:38AM EDT | 2025-06-20 | 335.40 | 306.85 | 322.00 | 0.00 | - | 2 | 35 | 40.00% |
| NVDA251219P01170000 | 2024-03-20 2:07PM EDT | 2025-12-19 | 367.85 | 436.20 | 451.80 | 0.00 | - | 4 | 23 | 59.75% |
| NVDA260116P01170000 | 2024-04-11 9:30AM EDT | 2026-01-16 | 368.45 | 349.50 | 364.50 | 0.00 | - | 1 | 62 | 41.61% |
| NVDA260618P01170000 | 2024-05-14 11:37AM EDT | 2026-06-18 | 366.65 | 349.50 | 366.15 | 0.00 | - | 5 | 6 | 37.51% |
| NVDA261218P01170000 | 2024-03-19 10:22AM EDT | 2026-12-18 | 416.36 | 408.15 | 419.30 | 0.00 | - | 2 | 2 | 42.68% |
© 2024 Yahoo. Todos los derechos reservados.