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:1650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01650000 | 2024-05-17 2:09PM EDT | 2024-05-24 | 0.07 | 0.04 | 0.08 | +0.01 | +16.67% | 7 | 166 | 145.31% |
| NVDA240531C01650000 | 2024-05-17 2:54PM EDT | 2024-05-31 | 0.14 | 0.11 | 0.14 | +0.08 | +133.33% | 98 | 339 | 105.18% |
| NVDA240621C01650000 | 2024-05-17 9:30AM EDT | 2024-06-21 | 0.33 | 0.28 | 0.38 | -0.02 | -5.71% | 4 | 242 | 71.48% |
| NVDA240719C01650000 | 2024-05-17 1:37PM EDT | 2024-07-19 | 0.89 | 0.85 | 0.95 | -0.24 | -21.24% | 23 | 265 | 59.33% |
| NVDA240816C01650000 | 2024-05-16 9:40AM EDT | 2024-08-16 | 2.65 | 1.84 | 1.97 | 0.00 | - | 3 | 45 | 54.42% |
| NVDA240920C01650000 | 2024-05-15 3:51PM EDT | 2024-09-20 | 5.30 | 4.65 | 5.15 | -0.83 | -13.54% | 1 | 32 | 53.64% |
| NVDA241018C01650000 | 2024-05-15 3:34PM EDT | 2024-10-18 | 8.75 | 6.65 | 7.65 | 0.00 | - | 3 | 17 | 51.97% |
| NVDA241115C01650000 | 2024-05-15 12:07PM EDT | 2024-11-15 | 12.05 | 9.30 | 10.95 | 0.00 | - | 1 | 53 | 51.23% |
| NVDA241220C01650000 | 2024-05-17 2:35PM EDT | 2024-12-20 | 15.00 | 15.05 | 15.50 | +0.40 | +2.74% | 2 | 91 | 51.37% |
| NVDA250117C01650000 | 2024-05-17 11:11AM EDT | 2025-01-17 | 20.10 | 18.25 | 18.80 | -1.72 | -7.88% | 1 | 109 | 50.63% |
| NVDA250221C01650000 | 2024-05-17 1:36PM EDT | 2025-02-21 | 23.80 | 23.90 | 24.45 | -4.10 | -14.70% | 3 | 188 | 50.69% |
| NVDA250321C01650000 | 2024-05-16 10:41AM EDT | 2025-03-21 | 34.68 | 28.45 | 29.15 | 0.00 | - | 1 | 336 | 50.69% |
| NVDA250620C01650000 | 2024-05-15 10:21AM EDT | 2025-06-20 | 48.00 | 44.20 | 45.15 | 0.00 | - | 1 | 90 | 50.79% |
| NVDA251219C01650000 | 2024-05-17 1:56PM EDT | 2025-12-19 | 80.70 | 78.00 | 79.25 | -3.96 | -4.68% | 2 | 26 | 51.36% |
| NVDA260116C01650000 | 2024-05-16 11:34AM EDT | 2026-01-16 | 94.30 | 82.45 | 83.75 | 0.00 | - | 31 | 124 | 51.26% |
| NVDA260618C01650000 | 2024-04-17 11:51AM EDT | 2026-06-18 | 91.80 | 110.50 | 111.80 | 0.00 | - | 8 | 4 | 51.70% |
| NVDA261218C01650000 | 2024-04-24 1:06PM EDT | 2026-12-18 | 98.00 | 140.70 | 143.40 | 0.00 | - | 2 | 22 | 51.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01650000 | 2024-05-09 12:42PM EDT | 2024-06-21 | 758.15 | 717.55 | 731.65 | 0.00 | - | 2 | 0 | 108.12% |
| NVDA240719P01650000 | 2024-03-14 9:45AM EDT | 2024-07-19 | 759.50 | 765.60 | 775.05 | 0.00 | - | 11 | 0 | 129.12% |
| NVDA240816P01650000 | 2024-03-13 10:07AM EDT | 2024-08-16 | 763.15 | 761.55 | 766.50 | 0.00 | - | 3 | 0 | 102.23% |
| NVDA240920P01650000 | 2024-05-09 10:45AM EDT | 2024-09-20 | 761.50 | 718.30 | 732.05 | 0.00 | - | 2 | 0 | 57.10% |
| NVDA241018P01650000 | 2024-04-17 11:54AM EDT | 2024-10-18 | 791.17 | 718.30 | 731.85 | 0.00 | - | 4 | 0 | 51.34% |
| NVDA241115P01650000 | 2024-03-08 3:03PM EDT | 2024-11-15 | 773.49 | 763.85 | 777.10 | 0.00 | - | 12 | 0 | 75.68% |
| NVDA241220P01650000 | 2024-03-27 10:44AM EDT | 2024-12-20 | 751.61 | 776.90 | 781.75 | 0.00 | - | 8 | 0 | 73.51% |
| NVDA250117P01650000 | 2024-05-16 3:53PM EDT | 2025-01-17 | 704.52 | 719.00 | 729.80 | 0.00 | - | 5 | 5 | 38.11% |
| NVDA250221P01650000 | 2024-03-08 3:20PM EDT | 2025-02-21 | 775.13 | 762.75 | 776.15 | 0.00 | - | 16 | 21 | 60.53% |
| NVDA250321P01650000 | 2024-03-08 12:42PM EDT | 2025-03-21 | 751.60 | 763.10 | 776.55 | 0.00 | - | 1 | 1 | 57.86% |
| NVDA250620P01650000 | 2024-03-25 3:05PM EDT | 2025-06-20 | 712.62 | 844.00 | 862.00 | 0.00 | - | 2 | 0 | 76.16% |
| NVDA251219P01650000 | 2024-04-17 12:33PM EDT | 2025-12-19 | 804.11 | 729.15 | 746.00 | 0.00 | - | - | 0 | 33.90% |
| NVDA260618P01650000 | 2024-04-05 9:38AM EDT | 2026-06-18 | 796.65 | 768.00 | 788.00 | 0.00 | - | 1 | 0 | 41.31% |
| NVDA261218P01650000 | 2024-05-15 9:57AM EDT | 2026-12-18 | 751.00 | 744.45 | 761.40 | 0.00 | - | 1 | 1 | 30.99% |
© 2024 Yahoo. Todos los derechos reservados.