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
62.112,06 +468,07 (+0,76%)
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:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00580000 | 2024-05-10 1:26PM EDT | 2024-05-24 | 320.65 | 344.55 | 346.75 | 0.00 | - | 3 | 12 | 168.41% |
| NVDA240531C00580000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 321.56 | 345.15 | 347.35 | 0.00 | - | 1 | 2 | 123.80% |
| NVDA240607C00580000 | 2024-05-13 2:39PM EDT | 2024-06-07 | 326.06 | 363.90 | 367.25 | 0.00 | - | 1 | 1 | 180.58% |
| NVDA240614C00580000 | 2024-05-13 1:07PM EDT | 2024-06-14 | 324.76 | 364.35 | 369.25 | 0.00 | - | 1 | 1 | 158.29% |
| NVDA240621C00580000 | 2024-05-14 9:47AM EDT | 2024-06-21 | 323.13 | 347.85 | 349.90 | 0.00 | - | 1 | 694 | 91.92% |
| NVDA240719C00580000 | 2024-05-17 2:17PM EDT | 2024-07-19 | 351.80 | 351.20 | 353.60 | +11.70 | +3.44% | 17 | 170 | 77.92% |
| NVDA240816C00580000 | 2024-05-17 2:02PM EDT | 2024-08-16 | 353.53 | 354.70 | 358.00 | +85.27 | +31.79% | 16 | 146 | 71.80% |
| NVDA240920C00580000 | 2024-05-15 11:13AM EDT | 2024-09-20 | 381.22 | 360.45 | 363.65 | 0.00 | - | 10 | 374 | 68.20% |
| NVDA241018C00580000 | 2024-05-17 3:29PM EDT | 2024-10-18 | 369.35 | 364.25 | 369.10 | -16.80 | -4.35% | 1 | 39 | 66.35% |
| NVDA241115C00580000 | 2024-05-17 10:21AM EDT | 2024-11-15 | 379.38 | 369.65 | 374.35 | -11.37 | -2.91% | 2 | 67 | 65.59% |
| NVDA241220C00580000 | 2024-05-16 9:53AM EDT | 2024-12-20 | 379.48 | 376.55 | 378.70 | -25.82 | -6.37% | 1 | 373 | 64.19% |
| NVDA250117C00580000 | 2024-05-17 10:08AM EDT | 2025-01-17 | 389.88 | 381.30 | 383.10 | -11.47 | -2.86% | 1 | 732 | 63.42% |
| NVDA250221C00580000 | 2024-05-17 12:14PM EDT | 2025-02-21 | 397.00 | 384.55 | 392.10 | -15.63 | -3.79% | 1 | 30 | 62.95% |
| NVDA250321C00580000 | 2024-04-26 3:25PM EDT | 2025-03-21 | 357.51 | 391.60 | 394.85 | 0.00 | - | 1 | 59 | 62.69% |
| NVDA250620C00580000 | 2024-05-15 10:14AM EDT | 2025-06-20 | 414.86 | 407.10 | 409.60 | 0.00 | - | 2 | 331 | 62.01% |
| NVDA250919C00580000 | 2024-05-15 1:51PM EDT | 2025-09-19 | 440.66 | 418.45 | 425.00 | 0.00 | - | 1 | 4 | 61.25% |
| NVDA251219C00580000 | 2024-05-06 9:48AM EDT | 2025-12-19 | 424.10 | 435.00 | 437.75 | 0.00 | - | 1 | 207 | 61.43% |
| NVDA260116C00580000 | 2024-05-16 9:37AM EDT | 2026-01-16 | 464.30 | 438.90 | 441.70 | 0.00 | - | 1 | 331 | 61.34% |
| NVDA260618C00580000 | 2024-04-19 1:38PM EDT | 2026-06-18 | 359.58 | 459.25 | 462.15 | 0.00 | - | 4 | 63 | 61.00% |
| NVDA261218C00580000 | 2024-05-17 3:41PM EDT | 2026-12-18 | 485.05 | 479.85 | 485.15 | -16.34 | -3.26% | 2 | 100 | 60.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00580000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.10 | +0.03 | +37.50% | 238 | 270 | 122.66% |
| NVDA240531P00580000 | 2024-05-16 10:00AM EDT | 2024-05-31 | 0.16 | 0.07 | 0.34 | 0.00 | - | 3 | 61 | 95.80% |
| NVDA240607P00580000 | 2024-05-17 3:27PM EDT | 2024-06-07 | 0.36 | 0.17 | 0.47 | +0.09 | +33.33% | 1 | 9 | 81.20% |
| NVDA240614P00580000 | 2024-05-16 12:04PM EDT | 2024-06-14 | 0.43 | 0.24 | 1.07 | 0.00 | - | 1 | 14 | 76.47% |
| NVDA240621P00580000 | 2024-05-17 11:59AM EDT | 2024-06-21 | 0.61 | 0.78 | 0.99 | +0.12 | +24.49% | 16 | 1,768 | 71.05% |
| NVDA240719P00580000 | 2024-05-17 1:57PM EDT | 2024-07-19 | 1.50 | 1.54 | 1.78 | +0.27 | +21.95% | 15 | 429 | 57.89% |
| NVDA240816P00580000 | 2024-05-17 11:17AM EDT | 2024-08-16 | 2.52 | 2.56 | 2.97 | +0.12 | +5.00% | 51 | 344 | 52.45% |
| NVDA240920P00580000 | 2024-05-16 1:46PM EDT | 2024-09-20 | 4.95 | 5.40 | 5.90 | 0.00 | - | 23 | 612 | 51.32% |
| NVDA241018P00580000 | 2024-05-17 1:54PM EDT | 2024-10-18 | 7.05 | 7.20 | 7.55 | +0.50 | +7.63% | 1 | 874 | 49.53% |
| NVDA241115P00580000 | 2024-05-17 3:34PM EDT | 2024-11-15 | 9.50 | 9.10 | 9.75 | +1.00 | +11.76% | 1 | 518 | 48.47% |
| NVDA241220P00580000 | 2024-05-16 11:09AM EDT | 2024-12-20 | 11.65 | 12.40 | 13.30 | 0.00 | - | 3 | 606 | 48.16% |
| NVDA250117P00580000 | 2024-05-17 10:21AM EDT | 2025-01-17 | 14.55 | 14.60 | 15.35 | +0.65 | +4.68% | 1 | 736 | 47.18% |
| NVDA250221P00580000 | 2024-05-15 9:54AM EDT | 2025-02-21 | 19.45 | 17.45 | 19.10 | 0.00 | - | 1 | 221 | 47.10% |
| NVDA250321P00580000 | 2024-05-16 9:48AM EDT | 2025-03-21 | 18.80 | 19.95 | 21.30 | 0.00 | - | 2 | 184 | 46.46% |
| NVDA250620P00580000 | 2024-05-16 10:03AM EDT | 2025-06-20 | 27.35 | 28.90 | 29.60 | 0.00 | - | 5 | 309 | 45.58% |
| NVDA250919P00580000 | 2024-05-16 10:05AM EDT | 2025-09-19 | 34.20 | 36.15 | 38.40 | 0.00 | - | 3 | 11 | 45.27% |
| NVDA251219P00580000 | 2024-05-14 10:35AM EDT | 2025-12-19 | 48.36 | 44.70 | 45.35 | 0.00 | - | 3 | 170 | 44.41% |
| NVDA260116P00580000 | 2024-05-17 2:10PM EDT | 2026-01-16 | 46.70 | 46.65 | 47.45 | +1.55 | +3.43% | 80 | 81 | 44.19% |
| NVDA260618P00580000 | 2024-05-17 3:47PM EDT | 2026-06-18 | 58.60 | 58.00 | 58.90 | +0.25 | +0.43% | 25 | 52 | 43.35% |
| NVDA261218P00580000 | 2024-05-16 3:02PM EDT | 2026-12-18 | 68.75 | 69.70 | 71.35 | 0.00 | - | 1 | 668 | 42.53% |
© 2024 Yahoo. Todos los derechos reservados.