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:1600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01600000 | 2024-05-17 3:47PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.17 | -0.02 | -22.22% | 188 | 213 | 145.90% |
| NVDA240531C01600000 | 2024-05-17 3:47PM EDT | 2024-05-31 | 0.15 | 0.10 | 0.21 | 0.00 | - | 66 | 730 | 102.25% |
| NVDA240607C01600000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 0.24 | 0.21 | 0.31 | -0.06 | -20.00% | 53 | 420 | 86.72% |
| NVDA240614C01600000 | 2024-05-17 3:27PM EDT | 2024-06-14 | 0.35 | 0.33 | 0.43 | 0.00 | - | 14 | 154 | 77.66% |
| NVDA240621C01600000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 0.40 | 0.37 | 0.46 | -0.02 | -4.76% | 45 | 1,020 | 69.87% |
| NVDA240719C01600000 | 2024-05-17 2:54PM EDT | 2024-07-19 | 1.03 | 1.07 | 1.17 | -0.42 | -28.97% | 594 | 669 | 58.28% |
| NVDA240816C01600000 | 2024-05-17 2:34PM EDT | 2024-08-16 | 2.30 | 2.25 | 2.42 | -0.68 | -22.82% | 20 | 254 | 53.64% |
| NVDA240920C01600000 | 2024-05-17 2:22PM EDT | 2024-09-20 | 5.75 | 5.75 | 6.25 | -1.85 | -24.34% | 75 | 260 | 53.35% |
| NVDA241018C01600000 | 2024-05-17 10:28AM EDT | 2024-10-18 | 9.45 | 8.00 | 9.00 | -1.80 | -16.00% | 3 | 239 | 51.62% |
| NVDA241115C01600000 | 2024-05-17 2:47PM EDT | 2024-11-15 | 11.48 | 11.70 | 12.20 | -2.82 | -19.72% | 2 | 151 | 51.03% |
| NVDA241220C01600000 | 2024-05-17 10:09AM EDT | 2024-12-20 | 19.10 | 17.40 | 17.80 | -1.81 | -8.66% | 1 | 386 | 51.16% |
| NVDA250117C01600000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 21.25 | 20.95 | 21.50 | -4.55 | -17.64% | 9 | 687 | 50.49% |
| NVDA250221C01600000 | 2024-05-16 3:49PM EDT | 2025-02-21 | 31.16 | 27.10 | 27.95 | 0.00 | - | 10 | 222 | 50.67% |
| NVDA250321C01600000 | 2024-05-17 2:41PM EDT | 2025-03-21 | 32.10 | 32.05 | 32.80 | -6.80 | -17.48% | 1 | 50 | 50.65% |
| NVDA250620C01600000 | 2024-05-16 3:56PM EDT | 2025-06-20 | 54.70 | 48.85 | 49.80 | 0.00 | - | 1 | 256 | 50.80% |
| NVDA251219C01600000 | 2024-05-16 9:54AM EDT | 2025-12-19 | 95.25 | 84.15 | 85.40 | 0.00 | - | 1 | 94 | 51.44% |
| NVDA260116C01600000 | 2024-05-17 1:52PM EDT | 2026-01-16 | 91.80 | 88.70 | 90.05 | -9.20 | -9.11% | 1 | 309 | 51.34% |
| NVDA260618C01600000 | 2024-05-15 11:54AM EDT | 2026-06-18 | 126.00 | 117.50 | 118.80 | 0.00 | - | 14 | 86 | 51.80% |
| NVDA261218C01600000 | 2024-05-17 1:02PM EDT | 2026-12-18 | 154.55 | 148.25 | 151.05 | -6.52 | -4.05% | 3 | 113 | 52.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P01600000 | 2024-04-26 12:44PM EDT | 2024-05-31 | 727.90 | 667.35 | 682.35 | 0.00 | - | 2 | 0 | 171.06% |
| NVDA240621P01600000 | 2024-05-09 12:42PM EDT | 2024-06-21 | 708.15 | 667.60 | 681.70 | 0.00 | - | 2 | 0 | 103.87% |
| NVDA240719P01600000 | 2024-04-02 11:59AM EDT | 2024-07-19 | 709.17 | 732.85 | 747.55 | 0.00 | - | 2 | 0 | 141.96% |
| NVDA240816P01600000 | 2024-05-16 10:06AM EDT | 2024-08-16 | 652.55 | 668.30 | 681.80 | 0.00 | - | 4 | 0 | 64.08% |
| NVDA240920P01600000 | 2024-05-07 10:28AM EDT | 2024-09-20 | 703.09 | 668.30 | 682.05 | 0.00 | - | 2 | 0 | 54.78% |
| NVDA241018P01600000 | 2024-04-30 10:31AM EDT | 2024-10-18 | 723.57 | 672.85 | 677.35 | 0.00 | - | 2 | 0 | 40.79% |
| NVDA241115P01600000 | 2024-05-14 2:33PM EDT | 2024-11-15 | 685.77 | 668.50 | 682.05 | 0.00 | - | 2 | 0 | 45.55% |
| NVDA241220P01600000 | 2024-05-14 2:31PM EDT | 2024-12-20 | 687.63 | 673.05 | 677.85 | 0.00 | - | 2 | 0 | 35.47% |
| NVDA250117P01600000 | 2024-05-13 1:48PM EDT | 2025-01-17 | 696.59 | 673.30 | 677.95 | 0.00 | - | 2 | 2 | 33.59% |
| NVDA250221P01600000 | 2024-03-11 2:49PM EDT | 2025-02-21 | 738.25 | 723.95 | 736.60 | 0.00 | - | 32 | 10 | 63.07% |
| NVDA250321P01600000 | 2024-05-06 11:53AM EDT | 2025-03-21 | 686.42 | 671.60 | 685.00 | 0.00 | - | 2 | 0 | 37.63% |
| NVDA250620P01600000 | 2024-03-19 11:27AM EDT | 2025-06-20 | 741.68 | 749.55 | 764.00 | 0.00 | - | 2 | 10 | 61.19% |
| NVDA251219P01600000 | 2024-05-08 11:10AM EDT | 2025-12-19 | 712.00 | 683.15 | 699.80 | 0.00 | - | 6 | 25 | 34.15% |
| NVDA260116P01600000 | 2024-04-26 2:03PM EDT | 2026-01-16 | 740.17 | 684.65 | 700.00 | 0.00 | - | 3 | 83 | 33.43% |
| NVDA260618P01600000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 769.42 | 692.55 | 710.00 | 0.00 | - | 2 | 11 | 32.94% |
| NVDA261218P01600000 | 2024-05-01 3:56PM EDT | 2026-12-18 | 788.15 | 700.75 | 719.10 | 0.00 | - | 60 | 78 | 31.82% |
© 2024 Yahoo. Todos los derechos reservados.