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:1750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01750000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 20 | 173 | 152.34% |
| NVDA240531C01750000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 225 | 1,392 | 109.77% |
| NVDA240621C01750000 | 2024-05-17 9:30AM EDT | 2024-06-21 | 0.20 | 0.16 | 0.26 | -0.01 | -4.76% | 2 | 628 | 74.32% |
| NVDA240719C01750000 | 2024-05-17 2:15PM EDT | 2024-07-19 | 0.50 | 0.53 | 0.65 | -0.21 | -29.58% | 4 | 387 | 61.26% |
| NVDA240816C01750000 | 2024-05-17 2:11PM EDT | 2024-08-16 | 1.24 | 1.23 | 1.35 | -0.31 | -20.00% | 21 | 430 | 55.89% |
| NVDA240920C01750000 | 2024-05-17 9:46AM EDT | 2024-09-20 | 4.10 | 3.25 | 3.70 | -0.30 | -6.82% | 1 | 336 | 54.65% |
| NVDA241018C01750000 | 2024-05-14 12:41PM EDT | 2024-10-18 | 4.95 | 4.75 | 5.45 | 0.00 | - | 6 | 54 | 52.63% |
| NVDA241115C01750000 | 2024-05-16 3:59PM EDT | 2024-11-15 | 8.94 | 7.10 | 8.05 | 0.00 | - | 4 | 56 | 51.97% |
| NVDA241220C01750000 | 2024-05-10 1:36PM EDT | 2024-12-20 | 11.65 | 11.30 | 11.85 | 0.00 | - | 1 | 147 | 51.78% |
| NVDA250117C01750000 | 2024-05-16 10:32AM EDT | 2025-01-17 | 17.89 | 14.05 | 14.50 | 0.00 | - | 1 | 128 | 50.98% |
| NVDA250221C01750000 | 2024-05-17 9:30AM EDT | 2025-02-21 | 21.80 | 18.65 | 19.25 | -0.40 | -1.80% | 1 | 82 | 50.90% |
| NVDA250321C01750000 | 2024-05-17 12:49PM EDT | 2025-03-21 | 23.60 | 22.55 | 23.20 | -1.97 | -7.70% | 2 | 1,461 | 50.83% |
| NVDA250620C01750000 | 2024-05-17 11:21AM EDT | 2025-06-20 | 39.55 | 36.40 | 37.25 | -1.25 | -3.06% | 1 | 50 | 50.81% |
| NVDA251219C01750000 | 2024-05-15 1:32PM EDT | 2025-12-19 | 73.20 | 67.30 | 68.50 | 0.00 | - | 500 | 581 | 51.25% |
| NVDA260116C01750000 | 2024-05-16 1:03PM EDT | 2026-01-16 | 79.70 | 71.55 | 72.70 | 0.00 | - | 3 | 32 | 51.15% |
| NVDA260618C01750000 | 2024-05-14 3:35PM EDT | 2026-06-18 | 96.13 | 97.95 | 99.20 | 0.00 | - | 36 | 80 | 51.52% |
| NVDA261218C01750000 | 2024-05-17 1:35PM EDT | 2026-12-18 | 131.60 | 127.00 | 129.45 | -9.40 | -6.67% | 3 | 79 | 51.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01750000 | 2024-03-28 1:50PM EDT | 2024-06-21 | 844.61 | 866.40 | 882.00 | 0.00 | - | 4 | 0 | 189.68% |
| NVDA240719P01750000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 843.40 | 980.65 | 995.65 | 0.00 | - | 22 | 0 | 225.62% |
| NVDA240816P01750000 | 2024-03-20 3:15PM EDT | 2024-08-16 | 843.35 | 980.40 | 995.40 | 0.00 | - | 27 | 0 | 187.13% |
| NVDA240920P01750000 | 2024-03-08 12:00PM EDT | 2024-09-20 | 809.85 | 865.10 | 877.30 | 0.00 | - | 2 | 0 | 97.00% |
| NVDA241018P01750000 | 2024-03-11 3:06PM EDT | 2024-10-18 | 888.30 | 874.80 | 888.65 | 0.00 | - | 10 | 0 | 93.72% |
| NVDA241115P01750000 | 2024-03-11 3:47PM EDT | 2024-11-15 | 891.05 | 874.80 | 889.40 | 0.00 | - | 30 | 0 | 86.36% |
| NVDA241220P01750000 | 2024-03-12 3:30PM EDT | 2024-12-20 | 850.10 | 837.20 | 849.65 | 0.00 | - | 2 | 0 | 57.38% |
| NVDA250117P01750000 | 2024-04-03 9:30AM EDT | 2025-01-17 | 864.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01750000 | 2024-03-07 3:14PM EDT | 2025-02-21 | 828.60 | 860.00 | 878.75 | 0.00 | - | - | 0 | 64.15% |
| NVDA260116P01750000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 853.90 | 863.30 | 882.00 | 0.00 | - | 1 | 1 | 47.14% |
| NVDA260618P01750000 | 2024-05-14 1:29PM EDT | 2026-06-18 | 849.80 | 828.50 | 846.00 | 0.00 | - | 36 | 69 | 31.65% |
| NVDA261218P01750000 | 2024-05-15 3:37PM EDT | 2026-12-18 | 824.33 | 834.20 | 852.00 | 0.00 | - | 4 | 59 | 30.33% |
© 2024 Yahoo. Todos los derechos reservados.