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
61.535,94 -33,55 (-0,05%)
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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00360000 | 2024-05-07 1:12PM EDT | 2024-05-24 | 555.91 | 563.80 | 566.55 | 0.00 | - | 1 | 1 | 290.63% |
| NVDA240607C00360000 | 2024-05-13 1:16PM EDT | 2024-06-07 | 543.70 | 564.30 | 567.40 | 0.00 | - | 1 | 1 | 180.32% |
| NVDA240621C00360000 | 2024-05-03 1:58PM EDT | 2024-06-21 | 531.35 | 565.60 | 567.95 | 0.00 | - | 1 | 613 | 151.42% |
| NVDA240719C00360000 | 2024-05-13 11:27AM EDT | 2024-07-19 | 543.31 | 567.05 | 570.30 | 0.00 | - | 1 | 36 | 125.33% |
| NVDA240816C00360000 | 2024-05-16 1:04PM EDT | 2024-08-16 | 594.72 | 568.75 | 572.30 | 0.00 | - | 8 | 15 | 111.91% |
| NVDA240920C00360000 | 2024-05-09 9:31AM EDT | 2024-09-20 | 588.89 | 568.60 | 574.85 | +33.52 | +6.04% | 6 | 122 | 98.66% |
| NVDA241018C00360000 | 2024-04-16 1:23PM EDT | 2024-10-18 | 527.92 | 570.55 | 577.30 | 0.00 | - | 2 | 3 | 94.60% |
| NVDA241115C00360000 | 2024-04-19 3:36PM EDT | 2024-11-15 | 419.65 | 572.50 | 579.25 | 0.00 | - | 2 | 6 | 90.90% |
| NVDA241220C00360000 | 2024-05-16 12:58PM EDT | 2024-12-20 | 605.00 | 575.70 | 581.55 | 0.00 | - | 1 | 148 | 87.79% |
| NVDA250117C00360000 | 2024-05-09 11:32AM EDT | 2025-01-17 | 553.38 | 578.05 | 583.30 | 0.00 | - | 2 | 315 | 85.56% |
| NVDA250221C00360000 | 2024-05-02 12:53PM EDT | 2025-02-21 | 508.02 | 580.15 | 587.20 | 0.00 | - | 1 | 6 | 83.80% |
| NVDA250321C00360000 | 2024-05-07 11:15AM EDT | 2025-03-21 | 567.50 | 581.45 | 589.40 | 0.00 | - | 1 | 31 | 81.88% |
| NVDA250620C00360000 | 2024-05-09 11:39AM EDT | 2025-06-20 | 561.47 | 588.15 | 595.75 | 0.00 | - | 5 | 353 | 77.97% |
| NVDA251219C00360000 | 2024-04-30 11:00AM EDT | 2025-12-19 | 565.00 | 599.65 | 609.95 | 0.00 | - | 2 | 386 | 73.37% |
| NVDA260116C00360000 | 2024-05-17 2:01PM EDT | 2026-01-16 | 610.96 | 601.25 | 612.35 | -15.04 | -2.40% | 1 | 88 | 72.91% |
| NVDA260618C00360000 | 2024-05-13 2:23PM EDT | 2026-06-18 | 596.57 | 615.00 | 618.40 | 0.00 | - | 1 | 14 | 70.51% |
| NVDA261218C00360000 | 2024-05-09 3:59PM EDT | 2026-12-18 | 594.66 | 624.75 | 631.95 | 0.00 | - | 1 | 27 | 68.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00360000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 128 | 200.00% |
| NVDA240531P00360000 | 2024-05-17 12:46PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.09 | -0.10 | -66.67% | 41 | 3 | 162.50% |
| NVDA240607P00360000 | 2024-04-30 9:30AM EDT | 2024-06-07 | 0.21 | 0.01 | 0.15 | 0.00 | - | - | 1 | 136.13% |
| NVDA240621P00360000 | 2024-05-15 12:06PM EDT | 2024-06-21 | 0.08 | 0.01 | 0.22 | 0.00 | - | 2 | 1,760 | 108.01% |
| NVDA240719P00360000 | 2024-05-09 9:30AM EDT | 2024-07-19 | 0.26 | 0.04 | 0.41 | 0.00 | - | 1 | 241 | 85.35% |
| NVDA240816P00360000 | 2024-05-15 3:54PM EDT | 2024-08-16 | 0.21 | 0.11 | 0.43 | 0.00 | - | 5 | 102 | 72.22% |
| NVDA240920P00360000 | 2024-05-15 12:26PM EDT | 2024-09-20 | 0.54 | 0.36 | 0.70 | 0.00 | - | 3 | 1,837 | 66.09% |
| NVDA241018P00360000 | 2024-05-15 3:37PM EDT | 2024-10-18 | 0.61 | 0.58 | 1.01 | 0.00 | - | 3 | 37 | 62.79% |
| NVDA241115P00360000 | 2024-05-15 1:37PM EDT | 2024-11-15 | 0.98 | 0.88 | 1.37 | 0.00 | - | 2 | 98 | 60.45% |
| NVDA241220P00360000 | 2024-05-15 10:42AM EDT | 2024-12-20 | 1.79 | 1.37 | 1.96 | 0.00 | - | 1 | 620 | 58.52% |
| NVDA250117P00360000 | 2024-05-16 10:46AM EDT | 2025-01-17 | 1.85 | 1.75 | 2.36 | 0.00 | - | 1 | 2,791 | 56.84% |
| NVDA250221P00360000 | 2024-05-15 10:27AM EDT | 2025-02-21 | 2.50 | 2.04 | 3.15 | 0.00 | - | 1 | 17 | 55.16% |
| NVDA250321P00360000 | 2024-05-14 1:47PM EDT | 2025-03-21 | 3.25 | 2.55 | 3.80 | 0.00 | - | 5 | 21 | 54.39% |
| NVDA250620P00360000 | 2024-05-16 2:05PM EDT | 2025-06-20 | 4.80 | 4.55 | 5.00 | 0.00 | - | 1,823 | 4,398 | 51.39% |
| NVDA251219P00360000 | 2024-05-17 11:40AM EDT | 2025-12-19 | 9.70 | 9.60 | 10.00 | -0.90 | -8.49% | 1 | 463 | 49.61% |
| NVDA260116P00360000 | 2024-05-17 2:02PM EDT | 2026-01-16 | 10.50 | 10.20 | 10.85 | +0.39 | +3.86% | 1 | 124 | 49.37% |
| NVDA260618P00360000 | 2024-05-15 2:18PM EDT | 2026-06-18 | 14.60 | 14.35 | 15.00 | +0.45 | +3.18% | 1 | 72 | 47.76% |
| NVDA261218P00360000 | 2024-05-13 9:40AM EDT | 2026-12-18 | 21.80 | 19.15 | 20.60 | 0.00 | - | 5 | 38 | 46.70% |
© 2024 Yahoo. Todos los derechos reservados.