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
61.610,45 -0,04 (-0,00%)
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:1180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01180000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.41 | 1.36 | 1.42 | -0.43 | -23.37% | 265 | 504 | 99.00% |
| NVDA240531C01180000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 2.45 | 2.33 | 2.52 | -0.70 | -22.22% | 16 | 43 | 74.23% |
| NVDA240607C01180000 | 2024-05-17 11:26AM EDT | 2024-06-07 | 4.42 | 3.60 | 3.95 | -0.58 | -11.60% | 5 | 71 | 65.38% |
| NVDA240614C01180000 | 2024-05-17 2:10PM EDT | 2024-06-14 | 5.70 | 5.25 | 5.70 | -2.55 | -30.91% | 2 | 33 | 61.10% |
| NVDA240621C01180000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 6.85 | 6.55 | 6.90 | -3.05 | -30.81% | 264 | 3,507 | 57.19% |
| NVDA240719C01180000 | 2024-05-17 2:33PM EDT | 2024-07-19 | 12.85 | 12.95 | 13.40 | -3.93 | -23.42% | 31 | 329 | 50.82% |
| NVDA240816C01180000 | 2024-05-17 10:35AM EDT | 2024-08-16 | 24.72 | 21.05 | 21.65 | -1.79 | -6.75% | 7 | 296 | 49.51% |
| NVDA240920C01180000 | 2024-05-17 2:41PM EDT | 2024-09-20 | 35.83 | 35.90 | 36.60 | -9.57 | -21.08% | 17 | 497 | 51.05% |
| NVDA241018C01180000 | 2024-05-17 9:31AM EDT | 2024-10-18 | 48.00 | 43.80 | 44.60 | -2.93 | -5.75% | 10 | 56 | 50.19% |
| NVDA241115C01180000 | 2024-05-10 11:57AM EDT | 2024-11-15 | 50.35 | 53.25 | 54.25 | 0.00 | - | 2 | 96 | 50.42% |
| NVDA241220C01180000 | 2024-05-17 10:15AM EDT | 2024-12-20 | 70.30 | 66.25 | 67.15 | -2.90 | -3.96% | 5 | 71 | 51.23% |
| NVDA250117C01180000 | 2024-05-17 3:13PM EDT | 2025-01-17 | 75.00 | 73.50 | 74.30 | -11.97 | -13.76% | 3 | 467 | 50.79% |
| NVDA250221C01180000 | 2024-05-16 2:16PM EDT | 2025-02-21 | 94.00 | 84.75 | 86.05 | 0.00 | - | 2 | 50 | 51.28% |
| NVDA250321C01180000 | 2024-05-17 2:29PM EDT | 2025-03-21 | 92.05 | 93.00 | 94.35 | -12.37 | -11.85% | 7 | 316 | 51.45% |
| NVDA250620C01180000 | 2024-05-17 3:19PM EDT | 2025-06-20 | 119.77 | 118.35 | 119.60 | -11.23 | -8.57% | 1 | 105 | 51.92% |
| NVDA250919C01180000 | 2024-04-26 9:47AM EDT | 2025-09-19 | 110.54 | 139.65 | 143.45 | 0.00 | - | 1 | 6 | 52.18% |
| NVDA251219C01180000 | 2024-05-17 2:17PM EDT | 2025-12-19 | 163.25 | 163.55 | 165.00 | +3.90 | +2.45% | 2 | 56 | 52.81% |
| NVDA260116C01180000 | 2024-05-17 1:09PM EDT | 2026-01-16 | 174.86 | 169.05 | 170.60 | -7.00 | -3.85% | 20 | 62 | 52.75% |
| NVDA260618C01180000 | 2024-05-17 2:23PM EDT | 2026-06-18 | 199.49 | 201.85 | 203.45 | -13.87 | -6.50% | 3 | 16 | 53.31% |
| NVDA261218C01180000 | 2024-05-16 2:59PM EDT | 2026-12-18 | 252.14 | 235.15 | 238.40 | 0.00 | - | 5 | 43 | 53.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01180000 | 2024-05-17 3:44PM EDT | 2024-05-24 | 254.57 | 254.50 | 257.15 | +19.32 | +8.21% | 70 | 640 | 87.45% |
| NVDA240531P01180000 | 2024-05-17 10:10AM EDT | 2024-05-31 | 248.80 | 255.45 | 257.85 | +13.90 | +5.92% | 16 | 85 | 67.70% |
| NVDA240621P01180000 | 2024-05-16 3:47PM EDT | 2024-06-21 | 239.73 | 257.40 | 259.80 | 0.00 | - | 2 | 66 | 52.34% |
| NVDA240719P01180000 | 2024-04-30 1:59PM EDT | 2024-07-19 | 316.98 | 261.20 | 263.45 | 0.00 | - | 59 | 70 | 44.61% |
| NVDA240816P01180000 | 2024-05-17 10:37AM EDT | 2024-08-16 | 256.24 | 265.35 | 268.40 | +9.94 | +4.04% | 7 | 21 | 42.22% |
| NVDA240920P01180000 | 2024-05-15 9:31AM EDT | 2024-09-20 | 276.50 | 273.55 | 279.60 | 0.00 | - | 1 | 17 | 43.85% |
| NVDA241018P01180000 | 2024-05-14 10:20AM EDT | 2024-10-18 | 301.00 | 278.30 | 283.00 | 0.00 | - | 4 | 6 | 41.59% |
| NVDA241115P01180000 | 2024-04-08 11:31AM EDT | 2024-11-15 | 332.07 | 306.45 | 309.95 | 0.00 | - | 2 | 16 | 50.11% |
| NVDA241220P01180000 | 2024-04-24 12:34PM EDT | 2024-12-20 | 391.69 | 289.55 | 296.35 | 0.00 | - | 1 | 17 | 40.98% |
| NVDA250117P01180000 | 2024-05-14 12:02PM EDT | 2025-01-17 | 309.20 | 293.35 | 299.85 | 0.00 | - | 1 | 30 | 39.95% |
| NVDA250221P01180000 | 2024-04-01 3:18PM EDT | 2025-02-21 | 331.70 | 369.60 | 385.00 | 0.00 | - | - | 0 | 63.03% |
| NVDA250321P01180000 | 2024-04-09 2:23PM EDT | 2025-03-21 | 367.10 | 328.00 | 346.00 | 0.00 | - | 2 | 2 | 50.59% |
| NVDA250620P01180000 | 2024-05-16 3:07PM EDT | 2025-06-20 | 307.15 | 316.60 | 326.85 | 0.00 | - | 4 | 51 | 39.17% |
| NVDA251219P01180000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 404.58 | 340.55 | 350.90 | 0.00 | - | 1 | 29 | 37.92% |
| NVDA260116P01180000 | 2024-05-17 3:43PM EDT | 2026-01-16 | 347.55 | 338.00 | 351.10 | +11.35 | +3.38% | 9 | 102 | 37.08% |
| NVDA260618P01180000 | 2024-03-13 11:46AM EDT | 2026-06-18 | 399.11 | 382.20 | 395.35 | 0.00 | - | 2 | 2 | 41.61% |
| NVDA261218P01180000 | 2024-05-17 10:15AM EDT | 2026-12-18 | 378.00 | 373.60 | 386.95 | +9.75 | +2.65% | 1 | 237 | 35.94% |
© 2024 Yahoo. Todos los derechos reservados.