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
61.660,15 +51,74 (+0,08%)
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:720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00720000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 206.15 | 205.00 | 207.40 | -29.23 | -12.42% | 129 | 257 | 105.84% |
| NVDA240531C00720000 | 2024-05-17 2:35PM EDT | 2024-05-31 | 203.40 | 206.70 | 208.70 | +4.44 | +2.23% | 4 | 22 | 82.58% |
| NVDA240607C00720000 | 2024-05-17 3:04PM EDT | 2024-06-07 | 211.50 | 208.65 | 209.90 | +16.35 | +8.38% | 11 | 24 | 73.26% |
| NVDA240614C00720000 | 2024-05-17 3:04PM EDT | 2024-06-14 | 213.48 | 210.50 | 212.05 | +25.63 | +13.64% | 3 | 1 | 69.04% |
| NVDA240621C00720000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 213.60 | 211.35 | 214.95 | -20.18 | -8.63% | 90 | 1,332 | 65.87% |
| NVDA240719C00720000 | 2024-05-17 3:10PM EDT | 2024-07-19 | 222.90 | 220.10 | 221.20 | -19.65 | -8.10% | 7 | 446 | 59.38% |
| NVDA240816C00720000 | 2024-05-16 2:40PM EDT | 2024-08-16 | 248.08 | 228.15 | 229.20 | 0.00 | - | 1 | 357 | 57.14% |
| NVDA240920C00720000 | 2024-05-17 2:14PM EDT | 2024-09-20 | 239.73 | 240.65 | 242.00 | -19.77 | -7.62% | 3 | 743 | 57.79% |
| NVDA241018C00720000 | 2024-05-17 2:01PM EDT | 2024-10-18 | 252.43 | 246.40 | 250.45 | +11.63 | +4.83% | 1 | 54 | 56.64% |
| NVDA241115C00720000 | 2024-05-16 1:31PM EDT | 2024-11-15 | 275.35 | 255.90 | 257.80 | 0.00 | - | 8 | 189 | 56.71% |
| NVDA241220C00720000 | 2024-05-15 3:23PM EDT | 2024-12-20 | 285.16 | 266.90 | 268.55 | 0.00 | - | 5 | 531 | 57.21% |
| NVDA250117C00720000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 274.13 | 273.55 | 275.25 | -17.44 | -5.98% | 13 | 416 | 56.83% |
| NVDA250221C00720000 | 2024-05-14 11:00AM EDT | 2025-02-21 | 270.45 | 282.70 | 285.35 | 0.00 | - | 3 | 38 | 57.13% |
| NVDA250321C00720000 | 2024-05-17 12:35PM EDT | 2025-03-21 | 298.30 | 289.60 | 292.25 | +34.30 | +12.99% | 2 | 80 | 57.15% |
| NVDA250620C00720000 | 2024-05-10 12:52PM EDT | 2025-06-20 | 321.50 | 311.10 | 313.20 | +27.35 | +9.30% | 8 | 714 | 57.37% |
| NVDA250919C00720000 | 2024-05-17 10:18AM EDT | 2025-09-19 | 337.50 | 327.15 | 333.85 | -17.45 | -4.92% | 3 | 3 | 57.29% |
| NVDA251219C00720000 | 2024-05-13 1:53PM EDT | 2025-12-19 | 333.88 | 347.95 | 350.60 | 0.00 | - | 2 | 138 | 57.79% |
| NVDA260116C00720000 | 2024-05-02 9:58AM EDT | 2026-01-16 | 296.00 | 352.75 | 355.45 | 0.00 | - | 1 | 222 | 57.75% |
| NVDA260618C00720000 | 2024-05-15 3:05PM EDT | 2026-06-18 | 398.80 | 379.00 | 381.65 | 0.00 | - | 2 | 136 | 57.96% |
| NVDA261218C00720000 | 2024-05-17 11:13AM EDT | 2026-12-18 | 418.09 | 404.85 | 410.05 | -8.18 | -1.92% | 3 | 130 | 57.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00720000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.66 | 0.63 | 0.71 | +0.11 | +20.00% | 289 | 758 | 93.85% |
| NVDA240531P00720000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 1.37 | 1.30 | 1.40 | +0.40 | +41.24% | 48 | 225 | 71.36% |
| NVDA240607P00720000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 2.21 | 2.21 | 2.35 | +0.58 | +35.58% | 17 | 203 | 63.39% |
| NVDA240614P00720000 | 2024-05-17 2:01PM EDT | 2024-06-14 | 3.47 | 3.35 | 3.70 | +0.80 | +29.96% | 13 | 33 | 59.72% |
| NVDA240621P00720000 | 2024-05-17 3:38PM EDT | 2024-06-21 | 4.48 | 4.45 | 4.70 | +0.88 | +24.44% | 128 | 1,260 | 56.46% |
| NVDA240628P00720000 | 2024-05-17 2:22PM EDT | 2024-06-28 | 6.00 | 5.10 | 5.90 | +1.50 | +33.33% | 14 | 55 | 53.75% |
| NVDA240719P00720000 | 2024-05-17 3:45PM EDT | 2024-07-19 | 8.62 | 8.50 | 8.80 | +1.79 | +26.21% | 14 | 1,027 | 49.50% |
| NVDA240816P00720000 | 2024-05-17 2:57PM EDT | 2024-08-16 | 13.67 | 12.75 | 13.55 | +2.42 | +21.51% | 1,706 | 753 | 46.80% |
| NVDA240920P00720000 | 2024-05-17 10:51AM EDT | 2024-09-20 | 22.08 | 21.45 | 22.95 | +2.88 | +15.00% | 37 | 992 | 47.76% |
| NVDA241018P00720000 | 2024-05-17 10:40AM EDT | 2024-10-18 | 24.40 | 26.15 | 26.80 | +1.39 | +6.04% | 2 | 663 | 45.86% |
| NVDA241115P00720000 | 2024-05-17 12:48PM EDT | 2024-11-15 | 30.55 | 31.45 | 32.00 | +1.80 | +6.26% | 1,671 | 117 | 45.36% |
| NVDA241220P00720000 | 2024-05-17 2:44PM EDT | 2024-12-20 | 40.11 | 38.65 | 39.35 | +4.33 | +12.10% | 1 | 544 | 45.47% |
| NVDA250117P00720000 | 2024-05-17 3:02PM EDT | 2025-01-17 | 42.58 | 41.75 | 43.90 | +3.53 | +9.04% | 8 | 1,413 | 45.00% |
| NVDA250221P00720000 | 2024-05-17 11:21AM EDT | 2025-02-21 | 47.19 | 48.55 | 49.55 | +2.56 | +5.74% | 1 | 17 | 44.59% |
| NVDA250321P00720000 | 2024-05-16 12:23PM EDT | 2025-03-21 | 51.32 | 52.90 | 53.70 | +2.13 | +4.33% | 1 | 184 | 44.24% |
| NVDA250620P00720000 | 2024-05-17 9:35AM EDT | 2025-06-20 | 64.65 | 65.65 | 66.70 | +1.75 | +2.78% | 3 | 633 | 43.50% |
| NVDA251219P00720000 | 2024-05-15 12:13PM EDT | 2025-12-19 | 85.30 | 88.10 | 89.30 | 0.00 | - | 1 | 242 | 42.50% |
| NVDA260116P00720000 | 2024-05-17 11:48AM EDT | 2026-01-16 | 90.00 | 90.70 | 91.90 | +2.55 | +2.92% | 200 | 2,126 | 42.22% |
| NVDA260618P00720000 | 2024-05-16 3:32PM EDT | 2026-06-18 | 102.65 | 105.75 | 107.15 | 0.00 | - | 2 | 58 | 41.46% |
| NVDA261218P00720000 | 2024-05-17 2:17PM EDT | 2026-12-18 | 122.00 | 120.80 | 123.00 | +3.72 | +3.15% | 203 | 1,693 | 40.68% |
© 2024 Yahoo. Todos los derechos reservados.