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
61.478,61 -125,38 (-0,20%)
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:1450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01450000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.18 | 0.16 | 0.19 | +0.02 | +12.50% | 950 | 2,396 | 127.93% |
| NVDA240531C01450000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 0.34 | 0.28 | 0.38 | -0.04 | -10.53% | 74 | 110 | 92.87% |
| NVDA240607C01450000 | 2024-05-17 3:49PM EDT | 2024-06-07 | 0.52 | 0.50 | 0.55 | -0.03 | -5.45% | 16 | 31 | 78.96% |
| NVDA240614C01450000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 0.85 | 0.71 | 0.92 | -0.04 | -4.49% | 13 | 20 | 71.78% |
| NVDA240621C01450000 | 2024-05-17 3:11PM EDT | 2024-06-21 | 0.91 | 0.92 | 0.99 | -0.40 | -30.53% | 61 | 442 | 65.31% |
| NVDA240628C01450000 | 2024-05-16 3:57PM EDT | 2024-06-28 | 1.50 | 0.65 | 1.75 | 0.00 | - | 10 | 30 | 61.34% |
| NVDA240719C01450000 | 2024-05-17 10:48AM EDT | 2024-07-19 | 2.33 | 2.25 | 2.37 | -0.74 | -24.10% | 14 | 477 | 54.98% |
| NVDA240816C01450000 | 2024-05-17 2:52PM EDT | 2024-08-16 | 4.55 | 4.50 | 4.80 | -1.32 | -22.49% | 7 | 101 | 51.48% |
| NVDA240920C01450000 | 2024-05-17 10:47AM EDT | 2024-09-20 | 11.37 | 10.45 | 10.85 | -1.61 | -12.40% | 61 | 152 | 51.87% |
| NVDA241115C01450000 | 2024-05-17 2:47PM EDT | 2024-11-15 | 19.31 | 19.45 | 20.05 | -4.94 | -20.37% | 2 | 133 | 50.33% |
| NVDA241220C01450000 | 2024-05-17 1:08PM EDT | 2024-12-20 | 29.60 | 27.45 | 28.10 | -2.56 | -7.96% | 1 | 67 | 50.84% |
| NVDA250221C01450000 | 2024-05-17 2:31PM EDT | 2025-02-21 | 40.30 | 40.20 | 41.15 | -0.55 | -1.35% | 6 | 234 | 50.58% |
| NVDA250321C01450000 | 2024-04-30 1:44PM EDT | 2025-03-21 | 42.75 | 46.35 | 47.40 | 0.00 | - | 1 | 37 | 50.67% |
| NVDA250620C01450000 | 2024-05-07 2:32PM EDT | 2025-06-20 | 66.25 | 66.50 | 67.55 | 0.00 | - | 5 | 71 | 50.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01450000 | 2024-05-06 2:17PM EDT | 2024-06-07 | 531.78 | 517.90 | 531.90 | 0.00 | - | - | 0 | 117.27% |
| NVDA240614P01450000 | 2024-05-16 9:59AM EDT | 2024-06-14 | 495.44 | 517.95 | 531.75 | 0.00 | - | 2 | 0 | 100.47% |
| NVDA240621P01450000 | 2024-05-16 1:31PM EDT | 2024-06-21 | 503.15 | 518.35 | 531.75 | 0.00 | - | 4 | 0 | 89.54% |
| NVDA240628P01450000 | 2024-05-13 10:43AM EDT | 2024-06-28 | 555.19 | 509.45 | 515.85 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P01450000 | 2024-05-16 9:56AM EDT | 2024-07-19 | 495.00 | 517.40 | 531.90 | 0.00 | - | 2 | 0 | 66.64% |
| NVDA240816P01450000 | 2024-05-16 10:05AM EDT | 2024-08-16 | 499.55 | 518.50 | 532.10 | 0.00 | - | 4 | 2 | 55.66% |
| NVDA240920P01450000 | 2024-05-14 2:35PM EDT | 2024-09-20 | 534.55 | 523.95 | 527.85 | 0.00 | - | 4 | 0 | 39.69% |
| NVDA241115P01450000 | 2024-04-23 10:10AM EDT | 2024-11-15 | 638.75 | 525.65 | 530.50 | 0.00 | - | 2 | 0 | 37.29% |
| NVDA241220P01450000 | 2024-03-11 2:54PM EDT | 2024-12-20 | 595.44 | 580.35 | 587.50 | 0.00 | - | 14 | 26 | 65.73% |
| NVDA250221P01450000 | 2024-03-07 2:29PM EDT | 2025-02-21 | 551.70 | 572.70 | 582.75 | 0.00 | - | - | 22 | 55.45% |
| NVDA250321P01450000 | 2024-03-11 12:58PM EDT | 2025-03-21 | 593.70 | 580.75 | 592.30 | 0.00 | - | 2 | 3 | 56.08% |
| NVDA250620P01450000 | 2024-03-22 11:38AM EDT | 2025-06-20 | 550.25 | 680.00 | 698.00 | 0.00 | - | 4 | 12 | 77.84% |
© 2024 Yahoo. Todos los derechos reservados.