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:630.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00630000 | 2024-05-03 1:31PM EDT | 2024-05-24 | 261.65 | 294.70 | 297.15 | 0.00 | - | 1 | 4 | 147.63% |
| NVDA240531C00630000 | 2024-05-17 12:07PM EDT | 2024-05-31 | 305.53 | 295.40 | 297.85 | +36.98 | +13.77% | 1 | 11 | 108.45% |
| NVDA240621C00630000 | 2024-05-17 2:24PM EDT | 2024-06-21 | 295.41 | 298.85 | 300.45 | -28.49 | -8.80% | 3 | 525 | 80.94% |
| NVDA240719C00630000 | 2024-05-15 3:02PM EDT | 2024-07-19 | 325.92 | 302.80 | 305.40 | 0.00 | - | 2 | 541 | 69.95% |
| NVDA240816C00630000 | 2024-05-17 2:22PM EDT | 2024-08-16 | 304.85 | 308.40 | 309.60 | -35.88 | -10.53% | 1 | 331 | 65.26% |
| NVDA240920C00630000 | 2024-05-14 11:05AM EDT | 2024-09-20 | 301.00 | 316.05 | 317.65 | 0.00 | - | 2 | 738 | 63.60% |
| NVDA241018C00630000 | 2024-05-09 10:48AM EDT | 2024-10-18 | 292.44 | 319.95 | 324.70 | 0.00 | - | 1 | 19 | 62.11% |
| NVDA241115C00630000 | 2024-05-15 10:16AM EDT | 2024-11-15 | 333.00 | 325.70 | 331.15 | 0.00 | - | 2 | 74 | 61.54% |
| NVDA241220C00630000 | 2024-05-13 10:53AM EDT | 2024-12-20 | 316.45 | 334.80 | 337.05 | 0.00 | - | 2 | 191 | 61.05% |
| NVDA250117C00630000 | 2024-05-15 2:44PM EDT | 2025-01-17 | 361.75 | 340.40 | 342.30 | 0.00 | - | 2 | 656 | 60.52% |
| NVDA250221C00630000 | 2024-05-15 10:08AM EDT | 2025-02-21 | 354.00 | 347.45 | 350.20 | 0.00 | - | 1 | 92 | 60.44% |
| NVDA250620C00630000 | 2024-05-17 1:08PM EDT | 2025-06-20 | 380.05 | 370.15 | 373.30 | +34.55 | +10.00% | 4 | 1,767 | 59.98% |
| NVDA251219C00630000 | 2024-04-26 3:41PM EDT | 2025-12-19 | 368.40 | 402.10 | 404.70 | 0.00 | - | 10 | 68 | 59.92% |
| NVDA260116C00630000 | 2024-05-09 9:39AM EDT | 2026-01-16 | 407.00 | 406.20 | 409.00 | +17.00 | +4.36% | 1 | 167 | 59.82% |
| NVDA260618C00630000 | 2024-05-16 9:47AM EDT | 2026-06-18 | 459.35 | 429.10 | 431.65 | 0.00 | - | 3 | 56 | 59.76% |
| NVDA261218C00630000 | 2024-05-15 12:37PM EDT | 2026-12-18 | 472.18 | 451.65 | 456.80 | 0.00 | - | 1 | 258 | 59.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00630000 | 2024-05-17 2:52PM EDT | 2024-05-24 | 0.25 | 0.11 | 0.21 | +0.12 | +92.31% | 613 | 948 | 114.84% |
| NVDA240531P00630000 | 2024-05-17 9:42AM EDT | 2024-05-31 | 0.30 | 0.40 | 0.48 | 0.00 | - | 1 | 239 | 87.79% |
| NVDA240607P00630000 | 2024-05-17 1:05PM EDT | 2024-06-07 | 0.52 | 0.41 | 0.97 | +0.11 | +26.83% | 2 | 47 | 75.17% |
| NVDA240614P00630000 | 2024-05-17 3:48PM EDT | 2024-06-14 | 0.98 | 0.93 | 1.44 | +0.32 | +48.48% | 5 | 13 | 70.07% |
| NVDA240621P00630000 | 2024-05-17 2:38PM EDT | 2024-06-21 | 1.35 | 1.31 | 1.57 | +0.35 | +35.00% | 76 | 1,093 | 64.42% |
| NVDA240628P00630000 | 2024-05-16 2:35PM EDT | 2024-06-28 | 1.36 | 0.83 | 2.04 | 0.00 | - | 1 | 10 | 58.62% |
| NVDA240719P00630000 | 2024-05-17 12:38PM EDT | 2024-07-19 | 2.59 | 2.82 | 3.00 | +0.34 | +15.11% | 178 | 746 | 54.00% |
| NVDA240816P00630000 | 2024-05-17 12:47PM EDT | 2024-08-16 | 4.56 | 4.70 | 5.10 | +0.41 | +9.88% | 4 | 1,390 | 50.29% |
| NVDA240920P00630000 | 2024-05-17 3:33PM EDT | 2024-09-20 | 9.20 | 8.75 | 9.50 | +0.85 | +10.18% | 31 | 1,313 | 49.54% |
| NVDA241018P00630000 | 2024-05-17 2:02PM EDT | 2024-10-18 | 11.61 | 11.65 | 12.15 | +1.16 | +11.10% | 27 | 447 | 47.87% |
| NVDA241115P00630000 | 2024-05-15 3:03PM EDT | 2024-11-15 | 13.46 | 14.20 | 15.40 | 0.00 | - | 21 | 750 | 47.15% |
| NVDA241220P00630000 | 2024-05-15 2:40PM EDT | 2024-12-20 | 20.00 | 19.60 | 20.15 | +2.00 | +11.11% | 2 | 311 | 46.96% |
| NVDA250117P00630000 | 2024-05-17 2:36PM EDT | 2025-01-17 | 23.15 | 22.20 | 22.75 | +2.60 | +12.65% | 1 | 517 | 46.01% |
| NVDA250221P00630000 | 2024-05-16 11:31AM EDT | 2025-02-21 | 24.00 | 26.70 | 27.50 | 0.00 | - | 40 | 73 | 45.99% |
| NVDA250620P00630000 | 2024-05-17 2:20PM EDT | 2025-06-20 | 40.19 | 39.85 | 40.50 | +1.24 | +3.18% | 6 | 247 | 44.71% |
| NVDA251219P00630000 | 2024-05-06 9:42AM EDT | 2025-12-19 | 64.99 | 58.25 | 59.00 | 0.00 | - | 6 | 79 | 43.67% |
| NVDA260116P00630000 | 2024-05-15 12:36PM EDT | 2026-01-16 | 58.59 | 60.30 | 61.25 | 0.00 | - | 1 | 686 | 43.41% |
| NVDA260618P00630000 | 2024-05-15 2:37PM EDT | 2026-06-18 | 71.18 | 73.30 | 74.30 | 0.00 | - | 5 | 69 | 42.64% |
| NVDA261218P00630000 | 2024-05-17 2:49PM EDT | 2026-12-18 | 88.10 | 86.35 | 88.15 | +3.67 | +4.35% | 2 | 108 | 41.85% |
© 2024 Yahoo. Todos los derechos reservados.