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:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00560000 | 2024-04-17 3:46PM EDT | 2024-05-31 | 290.60 | 365.05 | 367.25 | 0.00 | - | - | 2 | 130.54% |
| NVDA240607C00560000 | 2024-04-29 1:19PM EDT | 2024-06-07 | 319.09 | 365.60 | 368.10 | 0.00 | - | - | 2 | 112.52% |
| NVDA240614C00560000 | 2024-05-09 12:06PM EDT | 2024-06-14 | 333.44 | 365.95 | 369.90 | 0.00 | - | 1 | 2 | 104.30% |
| NVDA240621C00560000 | 2024-05-17 2:23PM EDT | 2024-06-21 | 362.52 | 365.05 | 370.55 | -23.48 | -6.08% | 2 | 1,072 | 92.25% |
| NVDA240719C00560000 | 2024-05-15 12:52PM EDT | 2024-07-19 | 393.41 | 370.60 | 373.20 | 0.00 | - | 11 | 109 | 81.45% |
| NVDA240816C00560000 | 2024-05-14 2:42PM EDT | 2024-08-16 | 367.75 | 373.80 | 377.20 | 0.00 | - | 10 | 125 | 74.64% |
| NVDA240920C00560000 | 2024-05-16 1:11PM EDT | 2024-09-20 | 406.45 | 378.60 | 383.60 | 0.00 | - | 3 | 315 | 71.01% |
| NVDA241018C00560000 | 2024-05-15 10:28AM EDT | 2024-10-18 | 393.35 | 382.35 | 387.50 | 0.00 | - | 1 | 23 | 68.35% |
| NVDA241115C00560000 | 2024-05-16 3:50PM EDT | 2024-11-15 | 412.00 | 387.05 | 392.05 | 0.00 | - | 1 | 65 | 67.13% |
| NVDA241220C00560000 | 2024-05-16 9:53AM EDT | 2024-12-20 | 422.63 | 393.70 | 396.00 | 0.00 | - | 8 | 236 | 65.63% |
| NVDA250117C00560000 | 2024-05-15 3:54PM EDT | 2025-01-17 | 410.00 | 398.30 | 400.10 | -11.00 | -2.61% | 1 | 716 | 64.82% |
| NVDA250221C00560000 | 2024-05-03 9:48AM EDT | 2025-02-21 | 370.40 | 403.45 | 408.60 | 0.00 | - | 4 | 31 | 64.90% |
| NVDA250321C00560000 | 2024-05-07 3:13PM EDT | 2025-03-21 | 396.30 | 407.80 | 411.05 | 0.00 | - | 4 | 8 | 63.84% |
| NVDA250620C00560000 | 2024-05-15 12:59PM EDT | 2025-06-20 | 442.52 | 422.40 | 424.85 | 0.00 | - | 1 | 506 | 62.95% |
| NVDA250919C00560000 | 2024-04-19 2:36PM EDT | 2025-09-19 | 320.50 | 432.90 | 440.35 | 0.00 | - | 2 | 2 | 62.21% |
| NVDA251219C00560000 | 2024-05-16 9:42AM EDT | 2025-12-19 | 477.00 | 448.85 | 451.55 | 0.00 | - | 1 | 83 | 62.15% |
| NVDA260116C00560000 | 2024-05-17 3:58PM EDT | 2026-01-16 | 452.80 | 452.40 | 455.25 | -14.24 | -3.05% | 1 | 346 | 61.99% |
| NVDA260618C00560000 | 2024-04-01 10:16AM EDT | 2026-06-18 | 473.81 | 391.20 | 394.25 | 0.00 | - | 1 | 45 | 34.69% |
| NVDA261218C00560000 | 2024-05-08 12:24PM EDT | 2026-12-18 | 476.30 | 491.70 | 497.45 | 0.00 | - | 1 | 94 | 61.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00560000 | 2024-05-17 3:39PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.10 | 0.00 | - | 221 | 204 | 137.11% |
| NVDA240531P00560000 | 2024-05-15 12:12PM EDT | 2024-05-31 | 0.15 | 0.03 | 0.34 | 0.00 | - | 2 | 41 | 101.27% |
| NVDA240607P00560000 | 2024-05-15 9:30AM EDT | 2024-06-07 | 0.20 | 0.11 | 0.45 | 0.00 | - | 1 | 13 | 85.45% |
| NVDA240614P00560000 | 2024-05-17 11:45AM EDT | 2024-06-14 | 0.46 | 0.44 | 0.98 | -0.42 | -47.73% | 1 | 16 | 82.52% |
| NVDA240621P00560000 | 2024-05-16 9:46AM EDT | 2024-06-21 | 0.40 | 0.56 | 0.74 | 0.00 | - | 1 | 794 | 72.66% |
| NVDA240628P00560000 | 2024-05-17 3:53PM EDT | 2024-06-28 | 0.80 | 0.43 | 1.15 | +0.24 | +42.86% | 9 | 4 | 67.94% |
| NVDA240719P00560000 | 2024-05-17 11:53AM EDT | 2024-07-19 | 1.42 | 1.23 | 1.47 | +0.41 | +40.59% | 3 | 511 | 59.73% |
| NVDA240816P00560000 | 2024-05-17 2:46PM EDT | 2024-08-16 | 2.37 | 2.19 | 2.43 | +0.41 | +20.92% | 24 | 388 | 54.10% |
| NVDA240920P00560000 | 2024-05-17 9:34AM EDT | 2024-09-20 | 4.14 | 4.40 | 4.85 | -0.61 | -12.84% | 2 | 288 | 52.30% |
| NVDA241018P00560000 | 2024-05-16 11:13AM EDT | 2024-10-18 | 5.20 | 5.70 | 6.45 | 0.00 | - | 7 | 449 | 50.08% |
| NVDA241115P00560000 | 2024-05-16 2:06PM EDT | 2024-11-15 | 7.25 | 7.70 | 8.10 | 0.00 | - | 1 | 141 | 49.16% |
| NVDA241220P00560000 | 2024-05-17 2:54PM EDT | 2024-12-20 | 11.24 | 10.30 | 11.65 | -1.36 | -10.79% | 7 | 374 | 49.26% |
| NVDA250117P00560000 | 2024-05-16 3:00PM EDT | 2025-01-17 | 11.80 | 12.35 | 13.00 | 0.00 | - | 2 | 489 | 47.72% |
| NVDA250221P00560000 | 2024-05-15 1:58PM EDT | 2025-02-21 | 15.53 | 15.50 | 16.15 | +0.78 | +5.29% | 3 | 65 | 47.41% |
| NVDA250321P00560000 | 2024-05-17 2:22PM EDT | 2025-03-21 | 18.12 | 17.05 | 18.30 | +1.72 | +10.49% | 2 | 288 | 46.89% |
| NVDA250620P00560000 | 2024-05-17 10:39AM EDT | 2025-06-20 | 24.54 | 25.25 | 25.80 | +0.26 | +1.07% | 1 | 621 | 45.91% |
| NVDA250919P00560000 | 2024-05-17 2:30PM EDT | 2025-09-19 | 33.50 | 31.90 | 33.95 | +3.05 | +10.02% | 2 | 67 | 45.58% |
| NVDA251219P00560000 | 2024-05-16 3:59PM EDT | 2025-12-19 | 38.91 | 39.05 | 41.50 | 0.00 | - | 1 | 1,078 | 45.15% |
| NVDA260116P00560000 | 2024-05-15 3:36PM EDT | 2026-01-16 | 41.75 | 41.60 | 42.50 | +1.27 | +3.14% | 1 | 139 | 44.51% |
| NVDA260618P00560000 | 2024-05-16 3:56PM EDT | 2026-06-18 | 51.51 | 52.45 | 53.30 | 0.00 | - | 3 | 19 | 43.65% |
| NVDA261218P00560000 | 2024-05-15 3:00PM EDT | 2026-12-18 | 62.70 | 63.75 | 65.20 | 0.00 | - | 1 | 155 | 42.83% |
© 2024 Yahoo. Todos los derechos reservados.