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
61.657,88 +165,64 (+0,27%)
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:660.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00660000 | 2024-05-17 2:22PM EDT | 2024-05-24 | 261.55 | 264.85 | 267.05 | -26.45 | -9.18% | 1 | 7 | 132.35% |
| NVDA240531C00660000 | 2024-05-17 3:40PM EDT | 2024-05-31 | 268.57 | 265.60 | 267.80 | -23.14 | -7.93% | 11 | 9 | 97.75% |
| NVDA240607C00660000 | 2024-04-26 2:46PM EDT | 2024-06-07 | 222.95 | 266.65 | 269.00 | 0.00 | - | 4 | 4 | 85.95% |
| NVDA240614C00660000 | 2024-05-15 9:56AM EDT | 2024-06-14 | 272.13 | 267.30 | 271.25 | 0.00 | - | 1 | 5 | 80.24% |
| NVDA240621C00660000 | 2024-05-17 1:17PM EDT | 2024-06-21 | 279.13 | 267.95 | 273.30 | -14.82 | -5.04% | 1 | 1,423 | 75.90% |
| NVDA240719C00660000 | 2024-05-15 10:36AM EDT | 2024-07-19 | 287.75 | 274.90 | 276.15 | 0.00 | - | 1 | 220 | 65.69% |
| NVDA240816C00660000 | 2024-05-17 3:42PM EDT | 2024-08-16 | 283.74 | 280.75 | 281.95 | -22.03 | -7.20% | 64 | 230 | 62.03% |
| NVDA240920C00660000 | 2024-05-15 2:16PM EDT | 2024-09-20 | 311.90 | 290.00 | 291.45 | 0.00 | - | 1 | 494 | 61.34% |
| NVDA241018C00660000 | 2024-05-13 1:06PM EDT | 2024-10-18 | 280.95 | 294.40 | 299.10 | 0.00 | - | 2 | 48 | 60.01% |
| NVDA241115C00660000 | 2024-05-14 10:51AM EDT | 2024-11-15 | 285.05 | 300.60 | 305.15 | 0.00 | - | 7 | 143 | 59.22% |
| NVDA241220C00660000 | 2024-05-13 10:11AM EDT | 2024-12-20 | 289.20 | 311.20 | 313.10 | 0.00 | - | 1 | 633 | 59.54% |
| NVDA250117C00660000 | 2024-05-17 9:30AM EDT | 2025-01-17 | 334.95 | 317.15 | 318.90 | -1.63 | -0.48% | 1 | 614 | 59.09% |
| NVDA250221C00660000 | 2024-05-16 1:37PM EDT | 2025-02-21 | 346.15 | 325.05 | 327.60 | 0.00 | - | 6 | 112 | 59.20% |
| NVDA250321C00660000 | 2024-05-15 12:13PM EDT | 2025-03-21 | 351.10 | 330.95 | 333.65 | 0.00 | - | 1 | 97 | 59.09% |
| NVDA250620C00660000 | 2024-05-14 2:12PM EDT | 2025-06-20 | 342.08 | 350.05 | 352.10 | 0.00 | - | 1 | 181 | 59.03% |
| NVDA250919C00660000 | 2024-04-23 9:52AM EDT | 2025-09-19 | 278.55 | 364.15 | 370.85 | 0.00 | - | - | 2 | 58.74% |
| NVDA251219C00660000 | 2024-04-30 1:12PM EDT | 2025-12-19 | 341.25 | 399.35 | 402.25 | 0.00 | - | 10 | 115 | 64.01% |
| NVDA260116C00660000 | 2024-05-03 11:10AM EDT | 2026-01-16 | 351.80 | 387.65 | 390.45 | 0.00 | - | 25 | 141 | 59.06% |
| NVDA260618C00660000 | 2024-04-19 10:28AM EDT | 2026-06-18 | 331.00 | 411.70 | 414.35 | 0.00 | - | 6 | 224 | 59.10% |
| NVDA261218C00660000 | 2024-05-17 9:43AM EDT | 2026-12-18 | 455.00 | 435.45 | 440.75 | +28.74 | +6.74% | 5 | 88 | 59.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00660000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 0.27 | 0.21 | 0.63 | +0.09 | +50.00% | 82 | 788 | 114.45% |
| NVDA240531P00660000 | 2024-05-17 3:20PM EDT | 2024-05-31 | 0.55 | 0.51 | 0.79 | +0.17 | +44.74% | 11 | 131 | 82.47% |
| NVDA240607P00660000 | 2024-05-17 2:36PM EDT | 2024-06-07 | 1.00 | 0.74 | 1.02 | +0.33 | +49.25% | 11 | 283 | 69.48% |
| NVDA240614P00660000 | 2024-05-17 2:45PM EDT | 2024-06-14 | 1.59 | 1.38 | 1.55 | +0.54 | +51.43% | 7 | 22 | 64.82% |
| NVDA240621P00660000 | 2024-05-17 3:25PM EDT | 2024-06-21 | 1.87 | 1.92 | 2.06 | +0.35 | +23.03% | 14 | 1,087 | 60.90% |
| NVDA240628P00660000 | 2024-05-16 1:22PM EDT | 2024-06-28 | 2.36 | 1.86 | 3.25 | +0.55 | +30.39% | 1 | 35 | 58.08% |
| NVDA240719P00660000 | 2024-05-17 3:00PM EDT | 2024-07-19 | 4.15 | 4.00 | 4.40 | +0.75 | +22.06% | 37 | 443 | 52.22% |
| NVDA240816P00660000 | 2024-05-17 1:39PM EDT | 2024-08-16 | 6.32 | 6.70 | 6.95 | +0.57 | +9.91% | 43 | 431 | 48.67% |
| NVDA240920P00660000 | 2024-05-17 3:37PM EDT | 2024-09-20 | 12.39 | 11.95 | 12.75 | +1.34 | +12.13% | 5 | 2,360 | 48.62% |
| NVDA241018P00660000 | 2024-05-17 10:16AM EDT | 2024-10-18 | 14.30 | 15.50 | 16.10 | +0.49 | +3.55% | 8 | 296 | 47.17% |
| NVDA241115P00660000 | 2024-05-17 12:06PM EDT | 2024-11-15 | 18.60 | 19.30 | 19.80 | +0.85 | +4.79% | 45 | 240 | 46.39% |
| NVDA241220P00660000 | 2024-05-17 2:40PM EDT | 2024-12-20 | 25.70 | 24.90 | 25.50 | +2.38 | +10.21% | 19 | 250 | 46.40% |
| NVDA250117P00660000 | 2024-05-17 12:28PM EDT | 2025-01-17 | 27.07 | 27.90 | 28.50 | +1.66 | +6.53% | 1 | 532 | 45.49% |
| NVDA250221P00660000 | 2024-05-15 12:24PM EDT | 2025-02-21 | 30.77 | 32.95 | 33.85 | 0.00 | - | 1 | 31 | 45.48% |
| NVDA250321P00660000 | 2024-05-17 2:22PM EDT | 2025-03-21 | 37.60 | 36.55 | 37.25 | +3.20 | +9.30% | 4 | 751 | 45.08% |
| NVDA250620P00660000 | 2024-05-16 3:03PM EDT | 2025-06-20 | 44.95 | 47.60 | 48.25 | 0.00 | - | 14 | 731 | 44.25% |
| NVDA250919P00660000 | 2024-05-16 3:55PM EDT | 2025-09-19 | 55.53 | 56.55 | 59.45 | 0.00 | - | 3 | 35 | 44.00% |
| NVDA251219P00660000 | 2024-05-15 3:59PM EDT | 2025-12-19 | 68.30 | 67.30 | 68.25 | +3.55 | +5.48% | 2 | 331 | 43.25% |
| NVDA260116P00660000 | 2024-05-17 2:03PM EDT | 2026-01-16 | 69.95 | 69.75 | 70.65 | +2.00 | +2.94% | 1 | 316 | 42.99% |
| NVDA260618P00660000 | 2024-05-17 12:09PM EDT | 2026-06-18 | 82.90 | 83.55 | 84.50 | +1.20 | +1.47% | 1 | 123 | 42.23% |
| NVDA261218P00660000 | 2024-05-17 3:34PM EDT | 2026-12-18 | 97.80 | 97.35 | 99.10 | +1.77 | +1.84% | 19 | 82 | 41.45% |
© 2024 Yahoo. Todos los derechos reservados.