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:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00680000 | 2024-05-17 3:40PM EDT | 2024-05-24 | 247.96 | 244.95 | 247.15 | +28.66 | +13.07% | 23 | 20 | 123.78% |
| NVDA240531C00680000 | 2024-05-15 1:41PM EDT | 2024-05-31 | 267.53 | 246.00 | 247.95 | 0.00 | - | 11 | 203 | 92.60% |
| NVDA240607C00680000 | 2024-05-16 11:56AM EDT | 2024-06-07 | 276.85 | 247.00 | 249.35 | 0.00 | - | 7 | 6 | 81.36% |
| NVDA240614C00680000 | 2024-05-14 3:19PM EDT | 2024-06-14 | 241.21 | 247.90 | 251.80 | 0.00 | - | 6 | 6 | 76.47% |
| NVDA240621C00680000 | 2024-05-17 2:01PM EDT | 2024-06-21 | 255.00 | 247.60 | 254.00 | -20.46 | -7.43% | 2 | 1,177 | 70.96% |
| NVDA240628C00680000 | 2024-05-10 3:20PM EDT | 2024-06-28 | 229.00 | 250.85 | 254.75 | 0.00 | - | - | 1 | 69.46% |
| NVDA240719C00680000 | 2024-05-17 12:42PM EDT | 2024-07-19 | 264.50 | 256.20 | 257.45 | -15.44 | -5.52% | 1 | 353 | 63.25% |
| NVDA240816C00680000 | 2024-05-16 10:00AM EDT | 2024-08-16 | 290.40 | 262.75 | 263.95 | 0.00 | - | 2 | 265 | 60.18% |
| NVDA240920C00680000 | 2024-05-17 10:03AM EDT | 2024-09-20 | 285.00 | 272.40 | 275.15 | -6.43 | -2.21% | 5 | 783 | 60.01% |
| NVDA241018C00680000 | 2024-05-14 3:40PM EDT | 2024-10-18 | 271.77 | 278.05 | 281.45 | 0.00 | - | 9 | 78 | 58.47% |
| NVDA241115C00680000 | 2024-05-17 11:58AM EDT | 2024-11-15 | 296.05 | 284.95 | 289.25 | +3.35 | +1.14% | 1 | 113 | 58.31% |
| NVDA241220C00680000 | 2024-05-16 3:37PM EDT | 2024-12-20 | 318.00 | 296.10 | 297.60 | 0.00 | - | 16 | 687 | 58.67% |
| NVDA250117C00680000 | 2024-05-17 2:39PM EDT | 2025-01-17 | 300.50 | 302.15 | 303.85 | -14.70 | -4.66% | 1 | 383 | 58.24% |
| NVDA250221C00680000 | 2024-04-24 12:49PM EDT | 2025-02-21 | 222.60 | 310.40 | 313.05 | 0.00 | - | 2 | 97 | 58.41% |
| NVDA250321C00680000 | 2024-05-08 9:30AM EDT | 2025-03-21 | 296.10 | 316.75 | 319.45 | 0.00 | - | 1 | 72 | 58.39% |
| NVDA250620C00680000 | 2024-05-17 12:45PM EDT | 2025-06-20 | 343.42 | 336.80 | 338.75 | +18.62 | +5.73% | 1 | 273 | 58.45% |
| NVDA250919C00680000 | 2024-04-25 1:12PM EDT | 2025-09-19 | 281.00 | 351.45 | 358.00 | 0.00 | - | - | 1 | 58.20% |
| NVDA251219C00680000 | 2024-04-30 1:12PM EDT | 2025-12-19 | 330.00 | 369.25 | 375.75 | 0.00 | - | 13 | 996 | 58.65% |
| NVDA260116C00680000 | 2024-05-15 10:37AM EDT | 2026-01-16 | 390.00 | 374.05 | 379.25 | 0.00 | - | 1 | 901 | 58.47% |
| NVDA260618C00680000 | 2024-05-09 1:42PM EDT | 2026-06-18 | 375.00 | 400.50 | 403.10 | 0.00 | - | 1 | 197 | 58.68% |
| NVDA261218C00680000 | 2024-05-17 9:30AM EDT | 2026-12-18 | 444.65 | 424.95 | 430.30 | +0.78 | +0.18% | 2 | 141 | 58.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00680000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 0.32 | 0.32 | 0.37 | +0.04 | +14.29% | 224 | 615 | 102.73% |
| NVDA240531P00680000 | 2024-05-17 3:49PM EDT | 2024-05-31 | 0.75 | 0.67 | 0.81 | +0.20 | +36.36% | 50 | 253 | 77.44% |
| NVDA240607P00680000 | 2024-05-17 3:51PM EDT | 2024-06-07 | 1.17 | 1.11 | 1.30 | +0.29 | +32.95% | 13 | 105 | 67.31% |
| NVDA240614P00680000 | 2024-05-15 3:54PM EDT | 2024-06-14 | 1.49 | 1.82 | 2.01 | +0.14 | +10.37% | 1 | 44 | 62.73% |
| NVDA240621P00680000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 2.53 | 2.42 | 2.67 | +0.63 | +33.16% | 27 | 1,347 | 58.95% |
| NVDA240628P00680000 | 2024-05-16 3:25PM EDT | 2024-06-28 | 2.43 | 1.75 | 2.90 | +0.08 | +3.40% | 17 | 10 | 52.76% |
| NVDA240719P00680000 | 2024-05-17 3:05PM EDT | 2024-07-19 | 5.20 | 5.05 | 5.35 | +0.90 | +20.93% | 32 | 644 | 50.79% |
| NVDA240816P00680000 | 2024-05-17 2:46PM EDT | 2024-08-16 | 9.02 | 8.45 | 8.70 | +1.77 | +24.41% | 31 | 649 | 47.93% |
| NVDA240920P00680000 | 2024-05-17 3:25PM EDT | 2024-09-20 | 14.95 | 15.15 | 15.45 | +1.55 | +11.57% | 48 | 1,707 | 48.10% |
| NVDA241018P00680000 | 2024-05-17 1:59PM EDT | 2024-10-18 | 18.15 | 18.50 | 19.20 | +1.95 | +12.04% | 2 | 784 | 46.70% |
| NVDA241115P00680000 | 2024-05-17 11:06AM EDT | 2024-11-15 | 21.90 | 22.90 | 23.35 | +0.85 | +4.04% | 133 | 340 | 46.00% |
| NVDA241220P00680000 | 2024-05-17 2:23PM EDT | 2024-12-20 | 30.00 | 28.85 | 30.10 | +2.95 | +10.91% | 15 | 1,073 | 46.34% |
| NVDA250117P00680000 | 2024-05-17 3:57PM EDT | 2025-01-17 | 32.70 | 32.20 | 32.85 | +3.35 | +11.41% | 9 | 1,885 | 45.15% |
| NVDA250221P00680000 | 2024-05-16 11:40AM EDT | 2025-02-21 | 34.80 | 37.70 | 38.60 | 0.00 | - | 16 | 62 | 45.15% |
| NVDA250321P00680000 | 2024-05-17 2:43PM EDT | 2025-03-21 | 42.60 | 41.55 | 42.25 | +3.95 | +10.22% | 2 | 436 | 44.77% |
| NVDA250620P00680000 | 2024-05-16 11:38AM EDT | 2025-06-20 | 52.03 | 53.25 | 54.05 | +1.98 | +3.96% | 7 | 431 | 44.02% |
| NVDA250919P00680000 | 2024-05-17 9:57AM EDT | 2025-09-19 | 63.85 | 63.00 | 65.80 | +2.29 | +3.72% | 14 | 11 | 43.76% |
| NVDA251219P00680000 | 2024-05-15 11:58AM EDT | 2025-12-19 | 72.92 | 73.95 | 74.85 | +1.21 | +1.69% | 7 | 80 | 42.98% |
| NVDA260116P00680000 | 2024-05-17 9:45AM EDT | 2026-01-16 | 74.75 | 76.35 | 77.35 | -0.38 | -0.51% | 2 | 141 | 42.72% |
| NVDA260618P00680000 | 2024-05-17 1:10PM EDT | 2026-06-18 | 89.85 | 90.60 | 91.55 | +1.85 | +2.10% | 11 | 32 | 41.92% |
| NVDA261218P00680000 | 2024-05-17 3:34PM EDT | 2026-12-18 | 105.35 | 104.90 | 105.70 | +3.55 | +3.49% | 19 | 137 | 40.94% |
© 2024 Yahoo. Todos los derechos reservados.