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
61.791,70 +96,02 (+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:1340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01340000 | 2024-05-17 3:26PM EDT | 2024-05-24 | 0.37 | 0.25 | 0.43 | +0.04 | +12.12% | 66 | 180 | 116.11% |
| NVDA240531C01340000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 0.65 | 0.61 | 0.75 | -0.02 | -2.99% | 6 | 44 | 85.84% |
| NVDA240607C01340000 | 2024-05-16 11:34AM EDT | 2024-06-07 | 1.08 | 0.99 | 1.13 | -0.33 | -23.40% | 1 | 13 | 73.51% |
| NVDA240614C01340000 | 2024-05-16 10:32AM EDT | 2024-06-14 | 2.18 | 1.49 | 1.67 | 0.00 | - | 2 | 8 | 67.11% |
| NVDA240621C01340000 | 2024-05-17 3:28PM EDT | 2024-06-21 | 1.92 | 1.69 | 1.97 | -0.57 | -22.89% | 15 | 361 | 61.21% |
| NVDA240628C01340000 | 2024-05-13 1:32PM EDT | 2024-06-28 | 1.67 | 0.83 | 4.70 | 0.00 | - | 1 | 1 | 59.70% |
| NVDA240719C01340000 | 2024-05-17 2:39PM EDT | 2024-07-19 | 4.35 | 4.25 | 4.50 | -1.95 | -30.95% | 11 | 174 | 52.82% |
| NVDA240816C01340000 | 2024-05-17 1:49PM EDT | 2024-08-16 | 8.90 | 8.10 | 8.55 | -1.75 | -16.43% | 15 | 128 | 50.21% |
| NVDA240920C01340000 | 2024-05-17 10:50AM EDT | 2024-09-20 | 19.75 | 17.00 | 17.40 | -1.64 | -7.67% | 1 | 266 | 51.22% |
| NVDA241018C01340000 | 2024-05-17 3:50PM EDT | 2024-10-18 | 22.60 | 22.25 | 22.90 | -5.30 | -19.00% | 17 | 106 | 50.13% |
| NVDA241115C01340000 | 2024-05-16 2:11PM EDT | 2024-11-15 | 32.30 | 28.95 | 29.85 | -2.20 | -6.38% | 5 | 92 | 50.12% |
| NVDA241220C01340000 | 2024-05-14 9:45AM EDT | 2024-12-20 | 35.60 | 39.05 | 39.85 | 0.00 | - | 3 | 104 | 50.80% |
| NVDA250117C01340000 | 2024-05-17 2:51PM EDT | 2025-01-17 | 44.70 | 44.85 | 45.60 | -8.10 | -15.34% | 5 | 217 | 50.29% |
| NVDA250221C01340000 | 2024-05-14 12:13PM EDT | 2025-02-21 | 52.35 | 54.35 | 55.45 | 0.00 | - | 4 | 13 | 50.74% |
| NVDA250321C01340000 | 2024-05-17 1:42PM EDT | 2025-03-21 | 64.24 | 61.30 | 62.55 | -3.21 | -4.76% | 1 | 125 | 50.84% |
| NVDA250620C01340000 | 2024-05-17 9:32AM EDT | 2025-06-20 | 92.76 | 83.95 | 85.10 | -4.12 | -4.25% | 12 | 137 | 51.27% |
| NVDA251219C01340000 | 2024-05-17 10:05AM EDT | 2025-12-19 | 133.50 | 126.25 | 127.70 | -8.05 | -5.69% | 2 | 45 | 52.11% |
| NVDA260116C01340000 | 2024-05-17 12:36PM EDT | 2026-01-16 | 136.70 | 131.45 | 132.95 | -9.75 | -6.66% | 2 | 80 | 52.02% |
| NVDA260618C01340000 | 2024-05-15 12:30PM EDT | 2026-06-18 | 175.75 | 163.40 | 164.90 | 0.00 | - | 4 | 25 | 52.57% |
| NVDA261218C01340000 | 2024-05-17 1:35PM EDT | 2026-12-18 | 202.05 | 196.20 | 199.40 | -7.95 | -3.79% | 1 | 81 | 52.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01340000 | 2024-05-17 10:24AM EDT | 2024-05-24 | 405.19 | 407.45 | 421.75 | +9.19 | +2.32% | 4 | 0 | 184.35% |
| NVDA240614P01340000 | 2024-05-13 2:44PM EDT | 2024-06-14 | 438.05 | 401.10 | 405.60 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01340000 | 2024-05-15 12:32PM EDT | 2024-06-21 | 394.15 | 414.10 | 416.35 | 0.00 | - | 3 | 0 | 57.06% |
| NVDA240719P01340000 | 2024-05-15 10:05AM EDT | 2024-07-19 | 410.97 | 414.00 | 417.35 | 0.00 | - | 2 | 2 | 46.56% |
| NVDA240816P01340000 | 2024-05-16 1:03PM EDT | 2024-08-16 | 393.90 | 414.95 | 418.70 | 0.00 | - | 2 | 0 | 42.08% |
| NVDA240920P01340000 | 2024-04-23 9:46AM EDT | 2024-09-20 | 527.04 | 417.35 | 421.85 | 0.00 | - | 2 | 0 | 40.58% |
| NVDA241018P01340000 | 2024-05-06 9:48AM EDT | 2024-10-18 | 442.70 | 419.45 | 425.60 | 0.00 | - | 2 | 154 | 40.63% |
| NVDA241115P01340000 | 2024-03-27 12:20PM EDT | 2024-11-15 | 459.14 | 465.35 | 480.35 | 0.00 | - | 2 | 1 | 64.30% |
| NVDA241220P01340000 | 2024-05-09 12:41PM EDT | 2024-12-20 | 460.55 | 426.60 | 431.65 | 0.00 | - | 2 | 31 | 38.52% |
| NVDA250117P01340000 | 2024-03-21 11:52AM EDT | 2025-01-17 | 452.12 | 575.20 | 583.25 | 0.00 | - | 2 | 30 | 92.84% |
| NVDA250221P01340000 | 2024-05-16 11:06AM EDT | 2025-02-21 | 413.00 | 430.00 | 440.50 | 0.00 | - | 2 | 26 | 38.50% |
| NVDA250620P01340000 | 2024-04-02 11:23AM EDT | 2025-06-20 | 482.22 | 500.05 | 510.10 | 0.00 | - | 2 | 3 | 52.82% |
| NVDA251219P01340000 | 2024-05-08 12:24PM EDT | 2025-12-19 | 488.70 | 459.50 | 474.25 | 0.00 | - | 8 | 3 | 36.31% |
| NVDA260116P01340000 | 2024-03-08 12:17PM EDT | 2026-01-16 | 495.54 | 498.80 | 514.00 | 0.00 | - | 2 | 2 | 44.76% |
| NVDA260618P01340000 | 2024-05-02 10:01AM EDT | 2026-06-18 | 544.27 | 475.30 | 490.25 | 0.00 | - | 1 | 144 | 35.16% |
| NVDA261218P01340000 | 2024-05-17 2:11PM EDT | 2026-12-18 | 495.87 | 489.20 | 505.95 | +10.37 | +2.14% | 2 | 8 | 34.49% |
© 2024 Yahoo. Todos los derechos reservados.