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
61.657,88 +165,64 (+0,27%)
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:1400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01400000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.24 | 0.20 | 0.30 | +0.02 | +9.09% | 1,065 | 2,761 | 123.63% |
| NVDA240531C01400000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 0.39 | 0.40 | 0.50 | -0.11 | -22.00% | 38 | 169 | 89.70% |
| NVDA240607C01400000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 0.72 | 0.68 | 0.79 | -0.07 | -8.86% | 4 | 140 | 76.83% |
| NVDA240614C01400000 | 2024-05-17 3:16PM EDT | 2024-06-14 | 1.13 | 1.03 | 1.18 | -0.09 | -7.38% | 7 | 36 | 69.85% |
| NVDA240621C01400000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 1.31 | 1.21 | 1.32 | -0.16 | -10.88% | 188 | 2,102 | 63.44% |
| NVDA240628C01400000 | 2024-05-17 3:23PM EDT | 2024-06-28 | 1.74 | 1.46 | 1.82 | -0.33 | -15.94% | 64 | 57 | 60.02% |
| NVDA240719C01400000 | 2024-05-17 3:29PM EDT | 2024-07-19 | 3.17 | 2.94 | 3.15 | -0.81 | -20.35% | 54 | 998 | 53.94% |
| NVDA240816C01400000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 6.05 | 5.90 | 6.15 | -1.45 | -19.33% | 50 | 980 | 50.88% |
| NVDA240920C01400000 | 2024-05-17 3:13PM EDT | 2024-09-20 | 13.60 | 13.00 | 13.35 | -2.75 | -16.82% | 19 | 2,061 | 51.52% |
| NVDA241018C01400000 | 2024-05-17 12:47PM EDT | 2024-10-18 | 18.90 | 17.40 | 18.00 | -2.45 | -11.48% | 1 | 433 | 50.30% |
| NVDA241115C01400000 | 2024-05-16 3:27PM EDT | 2024-11-15 | 28.95 | 22.85 | 24.25 | 0.00 | - | 15 | 889 | 50.17% |
| NVDA241220C01400000 | 2024-05-17 2:08PM EDT | 2024-12-20 | 33.15 | 32.10 | 33.00 | -4.00 | -10.77% | 25 | 1,155 | 50.81% |
| NVDA250117C01400000 | 2024-05-17 3:53PM EDT | 2025-01-17 | 38.00 | 37.45 | 38.10 | -6.00 | -13.64% | 20 | 1,485 | 50.25% |
| NVDA250221C01400000 | 2024-05-16 1:38PM EDT | 2025-02-21 | 52.72 | 46.10 | 47.05 | 0.00 | - | 2 | 103 | 50.63% |
| NVDA250321C01400000 | 2024-05-17 9:34AM EDT | 2025-03-21 | 58.25 | 52.60 | 53.70 | -2.18 | -3.61% | 6 | 169 | 50.73% |
| NVDA250620C01400000 | 2024-05-16 12:33PM EDT | 2025-06-20 | 83.80 | 73.90 | 74.95 | 0.00 | - | 2 | 687 | 51.10% |
| NVDA251219C01400000 | 2024-05-17 3:28PM EDT | 2025-12-19 | 116.80 | 114.80 | 116.10 | -7.55 | -6.07% | 4 | 225 | 51.91% |
| NVDA260116C01400000 | 2024-05-17 2:14PM EDT | 2026-01-16 | 120.13 | 119.90 | 121.30 | -11.17 | -8.51% | 4 | 580 | 51.83% |
| NVDA260618C01400000 | 2024-05-16 2:25PM EDT | 2026-06-18 | 162.40 | 151.25 | 152.60 | 0.00 | - | 2 | 54 | 52.36% |
| NVDA261218C01400000 | 2024-05-17 11:01AM EDT | 2026-12-18 | 191.55 | 183.75 | 185.00 | -9.65 | -4.80% | 20 | 442 | 52.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P01400000 | 2024-05-16 9:48AM EDT | 2024-05-31 | 442.63 | 467.25 | 481.75 | 0.00 | - | 8 | 0 | 136.18% |
| NVDA240621P01400000 | 2024-05-15 10:11AM EDT | 2024-06-21 | 470.53 | 468.35 | 481.40 | 0.00 | - | 2 | 0 | 83.28% |
| NVDA240719P01400000 | 2024-05-15 1:01PM EDT | 2024-07-19 | 454.70 | 467.10 | 482.00 | 0.00 | - | 2 | 0 | 62.88% |
| NVDA240816P01400000 | 2024-05-09 9:33AM EDT | 2024-08-16 | 495.25 | 473.85 | 477.35 | 0.00 | - | 2 | 1 | 42.33% |
| NVDA240920P01400000 | 2024-05-15 10:26AM EDT | 2024-09-20 | 470.36 | 475.10 | 479.15 | 0.00 | - | 2 | 19 | 39.86% |
| NVDA241018P01400000 | 2024-05-13 1:38PM EDT | 2024-10-18 | 501.13 | 476.60 | 480.55 | 0.00 | - | 2 | 0 | 38.17% |
| NVDA241115P01400000 | 2024-05-14 2:33PM EDT | 2024-11-15 | 490.54 | 477.80 | 482.85 | 0.00 | - | 2 | 0 | 37.78% |
| NVDA241220P01400000 | 2024-05-14 2:31PM EDT | 2024-12-20 | 494.87 | 480.75 | 485.35 | 0.00 | - | 6 | 53 | 36.86% |
| NVDA250117P01400000 | 2024-05-10 1:47PM EDT | 2025-01-17 | 512.10 | 482.95 | 487.10 | 0.00 | - | 2 | 36 | 36.02% |
| NVDA250221P01400000 | 2024-04-18 3:10PM EDT | 2025-02-21 | 558.32 | 483.35 | 494.35 | 0.00 | - | 1 | 5 | 38.12% |
| NVDA250321P01400000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 555.18 | 485.15 | 497.85 | 0.00 | - | 1 | 4 | 38.13% |
| NVDA250620P01400000 | 2024-05-13 10:41AM EDT | 2025-06-20 | 525.72 | 491.55 | 507.90 | 0.00 | - | 1 | 12 | 37.54% |
| NVDA251219P01400000 | 2024-05-08 11:47AM EDT | 2025-12-19 | 540.75 | 508.85 | 524.15 | 0.00 | - | 2 | 2 | 35.83% |
| NVDA260116P01400000 | 2024-04-26 1:31PM EDT | 2026-01-16 | 555.00 | 511.05 | 525.15 | 0.00 | - | 1 | 6 | 35.26% |
| NVDA260618P01400000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 589.68 | 523.30 | 538.05 | 0.00 | - | 2 | 21 | 34.49% |
| NVDA261218P01400000 | 2024-05-17 2:11PM EDT | 2026-12-18 | 542.17 | 536.50 | 551.85 | +11.64 | +2.19% | 2 | 45 | 33.66% |
© 2024 Yahoo. Todos los derechos reservados.