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
61.659,56 +93,15 (+0,15%)
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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00460000 | 2024-05-17 10:21AM EDT | 2024-05-24 | 474.37 | 464.00 | 466.70 | -18.96 | -3.84% | 1 | 10 | 229.39% |
| NVDA240531C00460000 | 2024-05-02 10:44AM EDT | 2024-05-31 | 383.00 | 464.35 | 467.10 | 0.00 | - | - | 1 | 166.60% |
| NVDA240621C00460000 | 2024-05-16 3:34PM EDT | 2024-06-21 | 491.00 | 464.05 | 470.60 | 0.00 | - | 1 | 996 | 119.76% |
| NVDA240719C00460000 | 2024-05-09 9:58AM EDT | 2024-07-19 | 435.91 | 468.65 | 471.35 | 0.00 | - | 12 | 265 | 101.17% |
| NVDA240816C00460000 | 2024-05-13 11:50AM EDT | 2024-08-16 | 453.55 | 470.85 | 474.30 | 0.00 | - | 5 | 43 | 91.36% |
| NVDA240920C00460000 | 2024-05-14 12:40PM EDT | 2024-09-20 | 458.57 | 473.35 | 478.40 | 0.00 | - | 9 | 326 | 84.14% |
| NVDA241018C00460000 | 2024-05-07 1:01PM EDT | 2024-10-18 | 469.71 | 475.00 | 481.10 | 0.00 | - | 2 | 14 | 79.54% |
| NVDA241115C00460000 | 2024-05-16 10:11AM EDT | 2024-11-15 | 505.70 | 477.10 | 485.10 | 0.00 | - | 5 | 35 | 77.24% |
| NVDA241220C00460000 | 2024-05-17 11:02AM EDT | 2024-12-20 | 496.48 | 481.75 | 488.40 | +111.48 | +28.96% | 1 | 407 | 75.18% |
| NVDA250117C00460000 | 2024-05-09 11:36AM EDT | 2025-01-17 | 488.25 | 485.75 | 491.15 | +28.62 | +6.23% | 1 | 524 | 74.06% |
| NVDA250221C00460000 | 2024-04-22 11:52AM EDT | 2025-02-21 | 359.80 | 487.80 | 494.45 | 0.00 | - | 2 | 5 | 71.60% |
| NVDA250321C00460000 | 2024-05-09 9:47AM EDT | 2025-03-21 | 462.70 | 491.00 | 498.20 | 0.00 | - | 2 | 5 | 71.04% |
| NVDA250620C00460000 | 2024-05-15 2:44PM EDT | 2025-06-20 | 526.25 | 503.45 | 506.00 | 0.00 | - | 1 | 749 | 69.03% |
| NVDA251219C00460000 | 2024-05-17 12:17PM EDT | 2025-12-19 | 534.00 | 522.35 | 525.40 | -8.50 | -1.57% | 2 | 431 | 66.60% |
| NVDA260116C00460000 | 2024-05-17 12:17PM EDT | 2026-01-16 | 536.75 | 524.95 | 528.35 | +30.34 | +5.99% | 22 | 310 | 66.32% |
| NVDA260618C00460000 | 2024-04-24 12:02PM EDT | 2026-06-18 | 433.95 | 539.75 | 543.00 | 0.00 | - | 2 | 41 | 65.14% |
| NVDA261218C00460000 | 2024-04-26 11:06AM EDT | 2026-12-18 | 513.63 | 554.65 | 560.70 | 0.00 | - | 1 | 100 | 64.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00460000 | 2024-05-16 10:12AM EDT | 2024-05-24 | 0.07 | 0.01 | 0.06 | 0.00 | - | 1 | 24 | 174.22% |
| NVDA240531P00460000 | 2024-05-17 3:14PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.20 | +0.02 | +25.00% | 11 | 34 | 129.69% |
| NVDA240607P00460000 | 2024-05-17 10:58AM EDT | 2024-06-07 | 0.12 | 0.01 | 0.27 | -0.07 | -36.84% | 5 | 6 | 107.91% |
| NVDA240614P00460000 | 2024-05-13 9:56AM EDT | 2024-06-14 | 0.15 | 0.01 | 0.28 | 0.00 | - | 1 | 1 | 93.16% |
| NVDA240621P00460000 | 2024-05-17 12:53PM EDT | 2024-06-21 | 0.24 | 0.15 | 0.40 | +0.08 | +50.00% | 5 | 1,325 | 88.77% |
| NVDA240719P00460000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 0.60 | 0.38 | 0.64 | -0.01 | -1.64% | 1 | 917 | 70.56% |
| NVDA240816P00460000 | 2024-05-15 10:29AM EDT | 2024-08-16 | 0.70 | 0.80 | 0.98 | 0.00 | - | 80 | 159 | 62.90% |
| NVDA240920P00460000 | 2024-05-15 9:50AM EDT | 2024-09-20 | 1.86 | 1.54 | 1.86 | 0.00 | - | 1 | 698 | 58.59% |
| NVDA241018P00460000 | 2024-05-16 10:56AM EDT | 2024-10-18 | 2.01 | 2.02 | 2.48 | 0.00 | - | 87 | 112 | 55.37% |
| NVDA241115P00460000 | 2024-05-15 3:07PM EDT | 2024-11-15 | 2.74 | 2.80 | 3.35 | 0.00 | - | 1 | 397 | 53.67% |
| NVDA241220P00460000 | 2024-05-16 10:39AM EDT | 2024-12-20 | 3.97 | 4.05 | 4.80 | 0.00 | - | 1 | 419 | 52.52% |
| NVDA250117P00460000 | 2024-05-17 2:20PM EDT | 2025-01-17 | 5.29 | 4.95 | 5.75 | +0.39 | +7.96% | 1 | 1,018 | 51.29% |
| NVDA250221P00460000 | 2024-05-14 10:37AM EDT | 2025-02-21 | 7.70 | 6.05 | 7.50 | 0.00 | - | 3 | 23 | 50.36% |
| NVDA250321P00460000 | 2024-05-16 1:34PM EDT | 2025-03-21 | 7.30 | 7.20 | 8.70 | 0.00 | - | 1 | 27 | 50.73% |
| NVDA250620P00460000 | 2024-05-13 10:43AM EDT | 2025-06-20 | 13.85 | 11.30 | 12.70 | 0.00 | - | 1 | 948 | 48.80% |
| NVDA250919P00460000 | 2024-05-10 10:43AM EDT | 2025-09-19 | 19.20 | 14.70 | 18.15 | 0.00 | - | 1 | 1 | 48.43% |
| NVDA251219P00460000 | 2024-05-13 2:44PM EDT | 2025-12-19 | 23.25 | 21.00 | 21.40 | 0.00 | - | 10 | 519 | 46.63% |
| NVDA260116P00460000 | 2024-05-15 2:56PM EDT | 2026-01-16 | 21.63 | 22.10 | 22.90 | 0.00 | - | 2 | 170 | 46.48% |
| NVDA260618P00460000 | 2024-05-15 11:56AM EDT | 2026-06-18 | 29.05 | 29.60 | 30.35 | 0.00 | - | 3 | 31 | 45.42% |
| NVDA261218P00460000 | 2024-05-16 1:21PM EDT | 2026-12-18 | 37.45 | 37.20 | 39.30 | 0.00 | - | 2 | 101 | 44.59% |
© 2024 Yahoo. Todos los derechos reservados.