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
61.734,77 +107,41 (+0,17%)
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:1190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01190000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.28 | 1.21 | 1.43 | -0.35 | -21.47% | 841 | 1,473 | 100.93% |
| NVDA240531C01190000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 2.17 | 2.09 | 2.23 | -1.23 | -36.18% | 62 | 78 | 74.65% |
| NVDA240607C01190000 | 2024-05-17 2:45PM EDT | 2024-06-07 | 3.40 | 3.30 | 3.60 | -0.90 | -20.93% | 5 | 23 | 65.87% |
| NVDA240614C01190000 | 2024-05-17 3:57PM EDT | 2024-06-14 | 4.94 | 4.75 | 5.25 | -2.09 | -29.73% | 2 | 45 | 61.38% |
| NVDA240621C01190000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 6.20 | 6.00 | 6.30 | -2.20 | -26.19% | 243 | 2,086 | 57.38% |
| NVDA240719C01190000 | 2024-05-17 2:03PM EDT | 2024-07-19 | 12.74 | 12.00 | 12.45 | -2.46 | -16.18% | 34 | 687 | 50.86% |
| NVDA240816C01190000 | 2024-05-15 2:06PM EDT | 2024-08-16 | 24.86 | 19.80 | 20.40 | 0.00 | - | 7 | 100 | 49.54% |
| NVDA240920C01190000 | 2024-05-17 2:57PM EDT | 2024-09-20 | 34.57 | 34.30 | 34.95 | -5.13 | -12.92% | 1 | 92 | 51.06% |
| NVDA241018C01190000 | 2024-05-17 2:24PM EDT | 2024-10-18 | 41.54 | 41.95 | 42.65 | -11.46 | -21.62% | 7 | 104 | 50.13% |
| NVDA241115C01190000 | 2024-05-13 10:49AM EDT | 2024-11-15 | 47.45 | 51.25 | 52.25 | 0.00 | - | 2 | 68 | 50.37% |
| NVDA241220C01190000 | 2024-05-17 2:05PM EDT | 2024-12-20 | 65.20 | 64.10 | 65.00 | -7.20 | -9.94% | 2 | 75 | 51.19% |
| NVDA250117C01190000 | 2024-05-17 3:20PM EDT | 2025-01-17 | 72.49 | 71.25 | 72.05 | -8.26 | -10.23% | 8 | 222 | 50.74% |
| NVDA250221C01190000 | 2024-05-01 10:23AM EDT | 2025-02-21 | 62.18 | 82.50 | 83.70 | 0.00 | - | 1 | 35 | 51.25% |
| NVDA250620C01190000 | 2024-05-16 12:23PM EDT | 2025-06-20 | 128.15 | 115.85 | 117.05 | 0.00 | - | 8 | 170 | 51.87% |
| NVDA251219C01190000 | 2024-05-17 2:05PM EDT | 2025-12-19 | 163.15 | 160.85 | 162.35 | +7.40 | +4.75% | 1 | 74 | 52.75% |
| NVDA260116C01190000 | 2024-05-16 12:49PM EDT | 2026-01-16 | 180.92 | 166.35 | 167.95 | 0.00 | - | 2 | 20 | 52.69% |
| NVDA260618C01190000 | 2024-05-15 1:19PM EDT | 2026-06-18 | 210.10 | 199.20 | 200.75 | 0.00 | - | 22 | 12 | 53.26% |
| NVDA261218C01190000 | 2024-05-15 3:54PM EDT | 2026-12-18 | 246.82 | 232.45 | 235.75 | 0.00 | - | 30 | 73 | 53.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01190000 | 2024-05-17 2:46PM EDT | 2024-05-24 | 269.75 | 264.10 | 266.50 | +23.60 | +9.59% | 48 | 268 | 71.97% |
| NVDA240621P01190000 | 2024-04-23 10:09AM EDT | 2024-06-21 | 378.47 | 266.90 | 269.90 | 0.00 | - | 2 | 10 | 53.95% |
| NVDA240719P01190000 | 2024-05-16 2:23PM EDT | 2024-07-19 | 253.70 | 270.10 | 272.80 | 0.00 | - | 2 | 26 | 44.76% |
| NVDA240816P01190000 | 2024-05-15 12:26PM EDT | 2024-08-16 | 259.00 | 273.55 | 277.20 | 0.00 | - | 6 | 7 | 42.01% |
| NVDA240920P01190000 | 2024-05-14 10:27AM EDT | 2024-09-20 | 299.35 | 281.85 | 288.05 | 0.00 | - | 2 | 1 | 43.72% |
| NVDA241018P01190000 | 2024-05-14 10:20AM EDT | 2024-10-18 | 309.30 | 286.35 | 292.25 | 0.00 | - | 2 | 2 | 42.00% |
| NVDA241115P01190000 | 2024-05-14 10:29AM EDT | 2024-11-15 | 307.75 | 291.60 | 296.25 | 0.00 | - | 2 | 20 | 40.68% |
| NVDA241220P01190000 | 2024-03-27 11:35AM EDT | 2024-12-20 | 343.35 | 348.75 | 353.40 | 0.00 | - | 2 | 45 | 59.30% |
| NVDA250117P01190000 | 2024-05-09 3:30PM EDT | 2025-01-17 | 335.22 | 300.90 | 307.70 | 0.00 | - | 5 | 17 | 39.80% |
| NVDA250221P01190000 | 2024-04-01 3:16PM EDT | 2025-02-21 | 339.10 | 376.95 | 395.00 | 0.00 | - | - | 0 | 63.35% |
| NVDA250620P01190000 | 2024-03-08 1:18PM EDT | 2025-06-20 | 372.05 | 361.75 | 369.45 | 0.00 | - | 6 | 23 | 48.66% |
| NVDA251219P01190000 | 2024-02-09 1:10PM EDT | 2025-12-19 | 487.30 | 384.00 | 401.65 | 0.00 | - | - | 7 | 47.36% |
| NVDA260116P01190000 | 2024-03-21 9:57AM EDT | 2026-01-16 | 376.65 | 454.15 | 469.75 | 0.00 | - | 2 | 54 | 58.95% |
| NVDA260618P01190000 | 2024-05-14 11:35AM EDT | 2026-06-18 | 378.57 | 363.05 | 380.20 | 0.00 | - | 4 | 0 | 37.28% |
| NVDA261218P01190000 | 2024-05-13 11:57AM EDT | 2026-12-18 | 399.00 | 380.80 | 393.75 | 0.00 | - | 1 | 2 | 35.80% |
© 2024 Yahoo. Todos los derechos reservados.