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:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00570000 | 2024-05-17 2:04PM EDT | 2024-05-24 | 352.61 | 354.50 | 356.70 | -26.97 | -7.11% | 29 | 9 | 172.56% |
| NVDA240531C00570000 | 2024-04-23 11:56AM EDT | 2024-05-31 | 257.63 | 355.10 | 357.30 | 0.00 | - | 2 | 4 | 127.17% |
| NVDA240621C00570000 | 2024-05-17 2:28PM EDT | 2024-06-21 | 353.80 | 355.10 | 360.65 | -29.50 | -7.70% | 1 | 815 | 89.83% |
| NVDA240719C00570000 | 2024-05-16 10:32AM EDT | 2024-07-19 | 389.82 | 360.85 | 363.45 | 0.00 | - | 1 | 194 | 79.69% |
| NVDA240816C00570000 | 2024-05-16 9:48AM EDT | 2024-08-16 | 397.84 | 364.15 | 367.60 | 0.00 | - | 6 | 218 | 73.14% |
| NVDA240920C00570000 | 2024-05-13 12:48PM EDT | 2024-09-20 | 353.49 | 369.75 | 373.10 | 0.00 | - | 1 | 314 | 69.42% |
| NVDA241018C00570000 | 2024-05-16 12:05PM EDT | 2024-10-18 | 398.46 | 373.20 | 378.25 | 0.00 | - | 1 | 14 | 67.29% |
| NVDA241115C00570000 | 2024-05-09 10:19AM EDT | 2024-11-15 | 344.80 | 377.20 | 383.25 | 0.00 | - | 1 | 16 | 65.90% |
| NVDA241220C00570000 | 2024-05-16 3:39PM EDT | 2024-12-20 | 406.74 | 385.00 | 387.30 | 0.00 | - | 1 | 232 | 64.86% |
| NVDA250117C00570000 | 2024-05-15 10:01AM EDT | 2025-01-17 | 396.53 | 388.90 | 393.30 | 0.00 | - | 1 | 971 | 64.40% |
| NVDA250221C00570000 | 2024-04-24 12:52PM EDT | 2025-02-21 | 297.05 | 395.20 | 398.30 | 0.00 | - | 3 | 153 | 63.67% |
| NVDA250620C00570000 | 2024-05-07 9:42AM EDT | 2025-06-20 | 405.10 | 414.65 | 417.15 | 0.00 | - | 1 | 135 | 62.45% |
| NVDA251219C00570000 | 2024-05-17 10:42AM EDT | 2025-12-19 | 457.17 | 438.15 | 444.60 | -14.53 | -3.08% | 4 | 1,028 | 61.11% |
| NVDA260116C00570000 | 2024-05-06 3:01PM EDT | 2026-01-16 | 445.70 | 445.50 | 448.50 | 0.00 | - | 6 | 77 | 61.66% |
| NVDA260618C00570000 | 2024-05-06 2:53PM EDT | 2026-06-18 | 466.16 | 465.70 | 468.35 | 0.00 | - | 2 | 49 | 61.28% |
| NVDA261218C00570000 | 2024-05-09 12:59PM EDT | 2026-12-18 | 460.45 | 485.80 | 491.65 | 0.00 | - | 3 | 72 | 60.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00570000 | 2024-05-17 2:49PM EDT | 2024-05-24 | 0.08 | 0.08 | 0.13 | 0.00 | - | 19 | 179 | 136.13% |
| NVDA240531P00570000 | 2024-05-17 1:39PM EDT | 2024-05-31 | 0.23 | 0.04 | 0.35 | +0.10 | +76.92% | 6 | 40 | 98.54% |
| NVDA240607P00570000 | 2024-05-16 2:27PM EDT | 2024-06-07 | 0.24 | 0.14 | 0.47 | 0.00 | - | 3 | 18 | 83.50% |
| NVDA240614P00570000 | 2024-05-16 10:25AM EDT | 2024-06-14 | 0.37 | 0.48 | 1.02 | 0.00 | - | 5 | 36 | 80.49% |
| NVDA240621P00570000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 0.75 | 0.62 | 0.80 | +0.26 | +53.06% | 325 | 1,096 | 71.19% |
| NVDA240628P00570000 | 2024-05-17 3:08PM EDT | 2024-06-28 | 0.86 | 0.50 | 1.50 | +0.32 | +59.26% | 4 | 10 | 68.02% |
| NVDA240719P00570000 | 2024-05-17 10:58AM EDT | 2024-07-19 | 1.29 | 1.38 | 1.62 | +0.15 | +13.16% | 2 | 475 | 58.81% |
| NVDA240816P00570000 | 2024-05-15 12:04PM EDT | 2024-08-16 | 2.10 | 2.48 | 2.72 | 0.00 | - | 3 | 285 | 53.54% |
| NVDA240920P00570000 | 2024-05-17 1:27PM EDT | 2024-09-20 | 4.75 | 4.95 | 5.20 | +0.40 | +9.20% | 16 | 560 | 51.72% |
| NVDA241018P00570000 | 2024-05-16 10:50AM EDT | 2024-10-18 | 6.20 | 6.30 | 7.10 | +0.30 | +5.08% | 1 | 677 | 50.33% |
| NVDA241115P00570000 | 2024-05-15 2:16PM EDT | 2024-11-15 | 7.75 | 8.55 | 8.90 | 0.00 | - | 11 | 184 | 48.82% |
| NVDA241220P00570000 | 2024-05-17 2:48PM EDT | 2024-12-20 | 12.50 | 11.40 | 12.20 | +1.60 | +14.68% | 2 | 274 | 48.44% |
| NVDA250117P00570000 | 2024-05-17 1:02PM EDT | 2025-01-17 | 13.40 | 13.40 | 14.15 | +0.90 | +7.20% | 1 | 827 | 47.46% |
| NVDA250221P00570000 | 2024-05-16 12:41PM EDT | 2025-02-21 | 15.73 | 16.10 | 17.65 | 0.00 | - | 1 | 104 | 47.31% |
| NVDA250620P00570000 | 2024-05-16 2:06PM EDT | 2025-06-20 | 25.99 | 27.10 | 27.65 | 0.00 | - | 2 | 452 | 45.74% |
| NVDA251219P00570000 | 2024-05-15 10:00AM EDT | 2025-12-19 | 43.20 | 42.25 | 42.90 | 0.00 | - | 2 | 206 | 44.57% |
| NVDA260116P00570000 | 2024-05-10 12:54PM EDT | 2026-01-16 | 49.15 | 44.10 | 44.95 | 0.00 | - | 10 | 84 | 44.36% |
| NVDA260618P00570000 | 2024-05-17 2:09PM EDT | 2026-06-18 | 55.35 | 55.20 | 56.05 | -4.60 | -7.67% | 24 | 51 | 43.50% |
| NVDA261218P00570000 | 2024-05-15 12:23PM EDT | 2026-12-18 | 65.80 | 66.80 | 68.25 | 0.00 | - | 1 | 360 | 42.68% |
© 2024 Yahoo. Todos los derechos reservados.