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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00480000 | 2024-05-17 12:17PM EDT | 2024-05-24 | 455.28 | 444.00 | 446.75 | -12.19 | -2.61% | 2 | 6 | 217.68% |
| NVDA240531C00480000 | 2024-05-16 11:40AM EDT | 2024-05-31 | 475.00 | 444.45 | 447.15 | 0.00 | - | 1 | 2 | 158.98% |
| NVDA240621C00480000 | 2024-05-15 2:22PM EDT | 2024-06-21 | 469.00 | 444.25 | 449.55 | 0.00 | - | 1 | 1,074 | 109.81% |
| NVDA240719C00480000 | 2024-05-17 11:32AM EDT | 2024-07-19 | 451.50 | 449.00 | 451.65 | +11.70 | +2.66% | 7 | 94 | 96.95% |
| NVDA240816C00480000 | 2024-05-06 11:36AM EDT | 2024-08-16 | 448.04 | 451.20 | 454.75 | 0.00 | - | 1 | 51 | 87.52% |
| NVDA240920C00480000 | 2024-05-15 1:13PM EDT | 2024-09-20 | 477.37 | 454.50 | 458.80 | 0.00 | - | 3 | 605 | 81.13% |
| NVDA241018C00480000 | 2024-04-23 11:57AM EDT | 2024-10-18 | 360.95 | 456.00 | 462.00 | 0.00 | - | 4 | 10 | 76.82% |
| NVDA241115C00480000 | 2024-05-02 3:55PM EDT | 2024-11-15 | 399.04 | 458.80 | 465.85 | 0.00 | - | 3 | 99 | 74.79% |
| NVDA241220C00480000 | 2024-05-15 10:14AM EDT | 2024-12-20 | 473.10 | 464.10 | 470.00 | 0.00 | - | 1 | 418 | 73.40% |
| NVDA250117C00480000 | 2024-05-06 1:43PM EDT | 2025-01-17 | 465.61 | 466.55 | 472.30 | 0.00 | - | 2 | 1,122 | 71.25% |
| NVDA250221C00480000 | 2024-04-24 2:42PM EDT | 2025-02-21 | 359.50 | 470.20 | 477.85 | 0.00 | - | 8 | 14 | 70.40% |
| NVDA250321C00480000 | 2024-05-03 1:12PM EDT | 2025-03-21 | 446.37 | 475.30 | 481.20 | 0.00 | - | 1 | 17 | 70.24% |
| NVDA250620C00480000 | 2024-04-30 11:13AM EDT | 2025-06-20 | 442.33 | 486.60 | 489.15 | 0.00 | - | 1 | 385 | 67.58% |
| NVDA251219C00480000 | 2024-05-15 11:30AM EDT | 2025-12-19 | 524.07 | 507.00 | 510.05 | 0.00 | - | 1 | 715 | 65.56% |
| NVDA260116C00480000 | 2024-05-17 2:23PM EDT | 2026-01-16 | 505.50 | 507.30 | 515.60 | +9.92 | +2.00% | 7 | 961 | 65.30% |
| NVDA260618C00480000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 400.95 | 525.50 | 528.80 | 0.00 | - | 1 | 101 | 64.30% |
| NVDA261218C00480000 | 2024-05-15 3:34PM EDT | 2026-12-18 | 566.14 | 541.40 | 547.40 | 0.00 | - | 2 | 78 | 63.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00480000 | 2024-05-17 10:22AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.08 | 0.00 | - | 60 | 105 | 167.58% |
| NVDA240531P00480000 | 2024-05-17 12:49PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.31 | +0.07 | +116.67% | 100 | 45 | 127.54% |
| NVDA240607P00480000 | 2024-05-16 2:49PM EDT | 2024-06-07 | 0.13 | 0.10 | 0.43 | 0.00 | - | 1 | 27 | 108.69% |
| NVDA240614P00480000 | 2024-05-13 10:04AM EDT | 2024-06-14 | 0.19 | 0.04 | 0.31 | 0.00 | - | 1 | 1 | 89.55% |
| NVDA240621P00480000 | 2024-05-17 3:18PM EDT | 2024-06-21 | 0.35 | 0.21 | 0.39 | +0.11 | +45.83% | 640 | 1,499 | 84.52% |
| NVDA240719P00480000 | 2024-05-17 11:16AM EDT | 2024-07-19 | 0.51 | 0.49 | 0.74 | +0.06 | +13.33% | 2 | 415 | 68.16% |
| NVDA240816P00480000 | 2024-05-16 1:40PM EDT | 2024-08-16 | 0.91 | 0.99 | 1.17 | +0.06 | +7.06% | 4 | 135 | 61.01% |
| NVDA240920P00480000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 1.74 | 1.91 | 2.24 | 0.00 | - | 1 | 922 | 57.14% |
| NVDA241018P00480000 | 2024-05-16 3:33PM EDT | 2024-10-18 | 2.42 | 2.51 | 3.20 | 0.00 | - | 1 | 230 | 54.49% |
| NVDA241115P00480000 | 2024-05-16 9:46AM EDT | 2024-11-15 | 3.25 | 3.40 | 4.05 | 0.00 | - | 1 | 384 | 52.55% |
| NVDA241220P00480000 | 2024-05-15 3:44PM EDT | 2024-12-20 | 4.80 | 4.95 | 5.70 | 0.00 | - | 4 | 274 | 51.55% |
| NVDA250117P00480000 | 2024-05-16 2:02PM EDT | 2025-01-17 | 6.50 | 6.00 | 6.80 | +0.58 | +9.80% | 1 | 975 | 50.39% |
| NVDA250221P00480000 | 2024-05-15 1:52PM EDT | 2025-02-21 | 7.41 | 7.50 | 8.85 | 0.00 | - | 21 | 67 | 50.63% |
| NVDA250321P00480000 | 2024-05-16 11:40AM EDT | 2025-03-21 | 8.60 | 8.65 | 10.20 | 0.00 | - | 12 | 46 | 49.90% |
| NVDA250620P00480000 | 2024-05-16 9:31AM EDT | 2025-06-20 | 13.28 | 13.90 | 14.30 | 0.00 | - | 1 | 318 | 47.73% |
| NVDA250919P00480000 | 2024-05-16 10:00AM EDT | 2025-09-19 | 18.00 | 18.35 | 19.90 | 0.00 | - | 1 | 5 | 47.21% |
| NVDA251219P00480000 | 2024-05-15 2:03PM EDT | 2025-12-19 | 22.95 | 23.40 | 25.40 | 0.00 | - | 2 | 1,188 | 46.68% |
| NVDA260116P00480000 | 2024-05-15 3:04PM EDT | 2026-01-16 | 24.79 | 25.35 | 26.20 | 0.00 | - | 1 | 302 | 46.05% |
| NVDA260618P00480000 | 2024-05-15 11:06AM EDT | 2026-06-18 | 33.40 | 33.50 | 34.35 | 0.00 | - | 1 | 86 | 45.05% |
| NVDA261218P00480000 | 2024-05-17 2:22PM EDT | 2026-12-18 | 42.80 | 42.60 | 44.00 | +1.50 | +3.63% | 2 | 116 | 44.26% |
© 2024 Yahoo. Todos los derechos reservados.