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
61.738,53 +97,55 (+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:1300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01300000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.46 | 0.47 | 0.48 | -0.10 | -17.86% | 3,716 | 1,334 | 112.31% |
| NVDA240531C01300000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 0.82 | 0.81 | 1.04 | -0.11 | -11.83% | 401 | 1,062 | 83.30% |
| NVDA240607C01300000 | 2024-05-17 3:29PM EDT | 2024-06-07 | 1.35 | 1.31 | 1.39 | -0.45 | -25.00% | 32 | 515 | 70.98% |
| NVDA240614C01300000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 2.05 | 1.90 | 2.47 | -0.63 | -23.51% | 24 | 2,565 | 66.00% |
| NVDA240621C01300000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 2.52 | 2.50 | 2.59 | -0.63 | -20.00% | 359 | 5,192 | 60.38% |
| NVDA240628C01300000 | 2024-05-17 3:56PM EDT | 2024-06-28 | 3.24 | 2.42 | 3.40 | -1.13 | -25.86% | 26 | 53 | 56.31% |
| NVDA240719C01300000 | 2024-05-17 3:29PM EDT | 2024-07-19 | 5.75 | 5.35 | 5.90 | -1.55 | -21.23% | 97 | 1,430 | 52.08% |
| NVDA240816C01300000 | 2024-05-17 3:45PM EDT | 2024-08-16 | 10.61 | 10.20 | 11.00 | -2.43 | -18.63% | 224 | 896 | 50.04% |
| NVDA240920C01300000 | 2024-05-17 3:20PM EDT | 2024-09-20 | 21.54 | 20.45 | 20.95 | -5.16 | -19.33% | 72 | 1,137 | 51.12% |
| NVDA241018C01300000 | 2024-05-17 1:47PM EDT | 2024-10-18 | 28.30 | 26.25 | 26.95 | -4.30 | -13.19% | 12 | 585 | 50.04% |
| NVDA241115C01300000 | 2024-05-17 2:52PM EDT | 2024-11-15 | 33.70 | 33.75 | 34.60 | -7.00 | -17.20% | 21 | 1,099 | 50.14% |
| NVDA241220C01300000 | 2024-05-17 3:48PM EDT | 2024-12-20 | 45.00 | 44.60 | 45.35 | -6.40 | -12.45% | 34 | 665 | 50.87% |
| NVDA250117C01300000 | 2024-05-17 2:36PM EDT | 2025-01-17 | 50.34 | 50.75 | 51.50 | -7.26 | -12.60% | 71 | 1,904 | 50.37% |
| NVDA250221C01300000 | 2024-05-17 10:12AM EDT | 2025-02-21 | 63.74 | 60.75 | 61.80 | -5.21 | -7.56% | 2 | 403 | 50.83% |
| NVDA250321C01300000 | 2024-05-17 2:32PM EDT | 2025-03-21 | 67.55 | 68.10 | 69.20 | -9.95 | -12.84% | 2 | 442 | 50.95% |
| NVDA250620C01300000 | 2024-05-17 2:49PM EDT | 2025-06-20 | 90.95 | 91.50 | 92.60 | -9.05 | -9.05% | 7 | 509 | 51.41% |
| NVDA250919C01300000 | 2024-05-15 10:59AM EDT | 2025-09-19 | 121.00 | 111.80 | 115.35 | 0.00 | - | 10 | 36 | 51.68% |
| NVDA251219C01300000 | 2024-05-17 1:53PM EDT | 2025-12-19 | 138.62 | 134.70 | 136.00 | -6.23 | -4.30% | 24 | 88 | 52.26% |
| NVDA260116C01300000 | 2024-05-17 2:50PM EDT | 2026-01-16 | 138.75 | 140.10 | 141.40 | -12.56 | -8.30% | 17 | 766 | 52.19% |
| NVDA260618C01300000 | 2024-05-16 1:29PM EDT | 2026-06-18 | 183.57 | 172.20 | 173.65 | 0.00 | - | 7 | 71 | 52.73% |
| NVDA261218C01300000 | 2024-05-17 3:34PM EDT | 2026-12-18 | 208.55 | 205.20 | 209.45 | -11.95 | -5.42% | 126 | 2,657 | 53.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01300000 | 2024-05-17 10:20AM EDT | 2024-05-24 | 367.82 | 368.40 | 381.85 | +22.35 | +6.47% | 4 | 0 | 173.57% |
| NVDA240531P01300000 | 2024-05-17 11:36AM EDT | 2024-05-31 | 365.11 | 374.30 | 376.80 | +20.88 | +6.07% | 4 | 0 | 73.39% |
| NVDA240607P01300000 | 2024-05-17 12:31PM EDT | 2024-06-07 | 367.02 | 374.20 | 376.80 | +12.67 | +3.58% | 34 | 0 | 58.15% |
| NVDA240621P01300000 | 2024-05-15 3:00PM EDT | 2024-06-21 | 353.45 | 374.60 | 376.70 | 0.00 | - | 5 | 18 | 55.35% |
| NVDA240628P01300000 | 2024-05-13 10:42AM EDT | 2024-06-28 | 405.30 | 354.95 | 360.40 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240719P01300000 | 2024-05-17 2:54PM EDT | 2024-07-19 | 379.23 | 375.25 | 378.00 | +25.75 | +7.28% | 15 | 329 | 45.51% |
| NVDA240816P01300000 | 2024-05-14 1:59PM EDT | 2024-08-16 | 393.80 | 376.25 | 379.80 | 0.00 | - | 2 | 7 | 41.51% |
| NVDA240920P01300000 | 2024-05-07 9:50AM EDT | 2024-09-20 | 410.25 | 380.75 | 383.80 | 0.00 | - | 2 | 104 | 40.38% |
| NVDA241018P01300000 | 2024-05-07 10:35AM EDT | 2024-10-18 | 409.80 | 382.80 | 386.90 | 0.00 | - | 2 | 2 | 39.39% |
| NVDA241115P01300000 | 2024-05-14 3:41PM EDT | 2024-11-15 | 397.67 | 385.65 | 390.75 | 0.00 | - | 10 | 10 | 39.10% |
| NVDA241220P01300000 | 2024-05-17 3:10PM EDT | 2024-12-20 | 391.93 | 390.70 | 395.25 | +5.48 | +1.42% | 100 | 80 | 38.55% |
| NVDA250117P01300000 | 2024-05-15 11:14AM EDT | 2025-01-17 | 383.17 | 393.35 | 397.70 | 0.00 | - | 2 | 159 | 37.58% |
| NVDA250221P01300000 | 2024-05-17 9:57AM EDT | 2025-02-21 | 394.35 | 397.40 | 404.55 | -30.70 | -7.22% | 2 | 11 | 38.34% |
| NVDA250321P01300000 | 2024-05-17 10:08AM EDT | 2025-03-21 | 398.00 | 397.90 | 410.30 | -69.78 | -14.92% | 2 | 22 | 38.91% |
| NVDA250620P01300000 | 2024-05-17 9:51AM EDT | 2025-06-20 | 407.00 | 407.65 | 421.70 | -21.97 | -5.12% | 8 | 9 | 38.01% |
| NVDA250919P01300000 | 2024-05-16 3:39PM EDT | 2025-09-19 | 411.50 | 417.30 | 432.90 | 0.00 | - | 1 | 6 | 37.46% |
| NVDA251219P01300000 | 2024-05-08 11:12AM EDT | 2025-12-19 | 454.95 | 427.60 | 444.35 | 0.00 | - | 2 | 4 | 37.24% |
| NVDA260116P01300000 | 2024-04-18 12:10PM EDT | 2026-01-16 | 485.54 | 431.10 | 443.60 | 0.00 | - | 1 | 32 | 36.19% |
| NVDA260618P01300000 | 2024-05-07 10:03AM EDT | 2026-06-18 | 473.10 | 444.85 | 459.80 | 0.00 | - | 1 | 44 | 35.72% |
| NVDA261218P01300000 | 2024-05-15 11:25AM EDT | 2026-12-18 | 460.25 | 459.30 | 475.85 | 0.00 | - | 1 | 78 | 34.97% |
© 2024 Yahoo. Todos los derechos reservados.