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:1320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01320000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.52 | 0.31 | 0.51 | +0.08 | +18.18% | 229 | 168 | 114.50% |
| NVDA240531C01320000 | 2024-05-17 3:20PM EDT | 2024-05-31 | 0.72 | 0.70 | 0.80 | -0.11 | -13.25% | 10 | 40 | 83.98% |
| NVDA240607C01320000 | 2024-05-17 3:45PM EDT | 2024-06-07 | 1.19 | 1.14 | 1.25 | -0.12 | -9.16% | 5 | 98 | 72.27% |
| NVDA240614C01320000 | 2024-05-17 2:30PM EDT | 2024-06-14 | 1.78 | 1.65 | 1.90 | -0.33 | -15.64% | 25 | 14 | 66.09% |
| NVDA240621C01320000 | 2024-05-17 2:06PM EDT | 2024-06-21 | 2.26 | 1.90 | 2.26 | -0.52 | -18.71% | 4 | 654 | 60.43% |
| NVDA240719C01320000 | 2024-05-17 12:51PM EDT | 2024-07-19 | 5.45 | 4.85 | 5.15 | -0.95 | -14.84% | 3 | 273 | 52.55% |
| NVDA240816C01320000 | 2024-05-17 9:31AM EDT | 2024-08-16 | 10.65 | 9.10 | 9.55 | -1.10 | -9.36% | 4 | 314 | 50.03% |
| NVDA240920C01320000 | 2024-05-17 3:06PM EDT | 2024-09-20 | 19.23 | 18.55 | 19.15 | -5.04 | -20.77% | 4 | 142 | 51.15% |
| NVDA241018C01320000 | 2024-05-17 3:50PM EDT | 2024-10-18 | 24.53 | 24.20 | 24.75 | -5.47 | -18.23% | 18 | 58 | 50.06% |
| NVDA241115C01320000 | 2024-05-16 11:00AM EDT | 2024-11-15 | 39.65 | 31.25 | 32.00 | 0.00 | - | 5 | 39 | 50.09% |
| NVDA241220C01320000 | 2024-05-17 2:35PM EDT | 2024-12-20 | 42.10 | 41.70 | 42.55 | -6.35 | -13.11% | 2 | 104 | 50.84% |
| NVDA250117C01320000 | 2024-05-15 3:56PM EDT | 2025-01-17 | 54.92 | 47.90 | 48.45 | 0.00 | - | 3 | 263 | 50.37% |
| NVDA250221C01320000 | 2024-05-17 2:19PM EDT | 2025-02-21 | 57.75 | 57.45 | 58.55 | +1.25 | +2.21% | 2 | 16 | 50.79% |
| NVDA250321C01320000 | 2024-05-17 10:38AM EDT | 2025-03-21 | 70.30 | 64.55 | 65.70 | -1.45 | -2.02% | 1 | 43 | 50.87% |
| NVDA250620C01320000 | 2024-05-15 11:25AM EDT | 2025-06-20 | 95.00 | 87.60 | 88.80 | 0.00 | - | 2 | 147 | 51.34% |
| NVDA250919C01320000 | 2024-05-01 1:34PM EDT | 2025-09-19 | 80.20 | 107.45 | 111.30 | 0.00 | - | - | 0 | 51.58% |
| NVDA251219C01320000 | 2024-05-15 11:57AM EDT | 2025-12-19 | 140.00 | 130.40 | 131.80 | 0.00 | - | 10 | 58 | 52.18% |
| NVDA260116C01320000 | 2024-05-16 10:55AM EDT | 2026-01-16 | 150.60 | 135.65 | 137.15 | 0.00 | - | 1 | 64 | 52.10% |
| NVDA260618C01320000 | 2024-04-26 11:03AM EDT | 2026-06-18 | 149.92 | 167.75 | 169.25 | 0.00 | - | 1 | 17 | 52.66% |
| NVDA261218C01320000 | 2024-05-15 3:21PM EDT | 2026-12-18 | 212.65 | 200.55 | 203.85 | 0.00 | - | 1 | 119 | 52.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01320000 | 2024-05-17 10:55AM EDT | 2024-05-24 | 381.51 | 387.35 | 401.75 | +5.92 | +1.58% | 22 | 0 | 178.74% |
| NVDA240531P01320000 | 2024-05-17 3:28PM EDT | 2024-05-31 | 394.85 | 388.30 | 401.80 | -22.11 | -5.30% | 63 | 0 | 121.64% |
| NVDA240621P01320000 | 2024-05-15 10:20AM EDT | 2024-06-21 | 387.45 | 394.00 | 397.15 | 0.00 | - | 3 | 2 | 59.80% |
| NVDA240719P01320000 | 2024-05-13 1:36PM EDT | 2024-07-19 | 418.60 | 394.70 | 397.65 | 0.00 | - | 222 | 111 | 46.04% |
| NVDA240816P01320000 | 2024-05-13 10:41AM EDT | 2024-08-16 | 427.83 | 395.50 | 399.20 | 0.00 | - | 4 | 1 | 41.77% |
| NVDA240920P01320000 | 2024-05-09 10:25AM EDT | 2024-09-20 | 440.00 | 397.60 | 403.85 | 0.00 | - | 1 | 445 | 41.75% |
| NVDA241018P01320000 | 2024-04-19 3:20PM EDT | 2024-10-18 | 546.93 | 400.60 | 407.20 | 0.00 | - | 6 | 5 | 40.89% |
| NVDA241115P01320000 | 2024-03-21 12:29PM EDT | 2024-11-15 | 427.60 | 554.65 | 562.65 | 0.00 | - | 2 | 3 | 106.06% |
| NVDA241220P01320000 | 2024-04-05 3:31PM EDT | 2024-12-20 | 457.15 | 442.40 | 450.40 | 0.00 | - | 2 | 2 | 54.87% |
| NVDA250117P01320000 | 2024-05-07 11:50AM EDT | 2025-01-17 | 431.10 | 409.65 | 416.25 | 0.00 | - | 2 | 25 | 37.87% |
| NVDA250221P01320000 | 2024-03-07 11:37AM EDT | 2025-02-21 | 440.06 | 455.80 | 465.25 | 0.00 | - | - | 1 | 53.47% |
| NVDA250620P01320000 | 2024-05-08 12:13PM EDT | 2025-06-20 | 455.00 | 423.35 | 437.05 | 0.00 | - | 2 | 7 | 37.40% |
| NVDA251219P01320000 | 2024-05-08 12:23PM EDT | 2025-12-19 | 471.70 | 443.75 | 458.20 | 0.00 | - | 4 | 2 | 36.53% |
| NVDA260116P01320000 | 2024-03-04 11:22AM EDT | 2026-01-16 | 499.18 | 476.25 | 488.25 | 0.00 | - | 2 | 0 | 42.68% |
| NVDA260618P01320000 | 2024-05-01 2:19PM EDT | 2026-06-18 | 535.21 | 460.60 | 472.95 | 0.00 | - | 1 | 96 | 35.03% |
| NVDA261218P01320000 | 2024-05-09 10:29AM EDT | 2026-12-18 | 509.00 | 474.80 | 489.85 | 0.00 | - | 19 | 25 | 34.56% |
© 2024 Yahoo. Todos los derechos reservados.