Mercados españoles abiertos en 2 hrs 44 min
S&P 500
5.304,72 +36,88 (+0,70%) Nasdaq
16.920,79 +184,79 (+1,10%) NIKKEI 225
38.814,78 -85,24 (-0,22%) Dólar/Euro
1,0883 +0,0022 (+0,21%) Petróleo Brent
83,31 +1,19 (+1,45%) Bitcoin EUR
62.361,47 -874,73 (-1,38%)
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:760.00
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00760000 | 2024-05-24 3:47PM EDT | 2024-05-31 | 300.05 | 299.25 | 309.40 | +24.14 | +8.75% | 9 | 51 | 204.32% |
| NVDA240607C00760000 | 2024-05-24 2:09PM EDT | 2024-06-07 | 297.55 | 296.45 | 310.65 | +2.43 | +0.82% | 17 | 3,002 | 129.76% |
| NVDA240614C00760000 | 2024-05-24 2:37PM EDT | 2024-06-14 | 295.45 | 301.25 | 312.00 | +100.35 | +51.44% | 2 | 7 | 81.18% |
| NVDA240621C00760000 | 2024-05-24 2:24PM EDT | 2024-06-21 | 297.60 | 304.35 | 311.10 | +18.51 | +6.63% | 55 | 1,638 | 74.76% |
| NVDA240628C00760000 | 2024-05-24 1:58PM EDT | 2024-06-28 | 297.45 | 300.75 | 310.95 | +108.25 | +57.21% | 4 | 11 | 55.98% |
| NVDA240719C00760000 | 2024-05-24 3:30PM EDT | 2024-07-19 | 309.25 | 310.75 | 314.60 | +3.75 | +1.23% | 38 | 827 | 63.34% |
| NVDA240816C00760000 | 2024-05-24 3:57PM EDT | 2024-08-16 | 315.85 | 311.55 | 323.40 | +23.75 | +8.13% | 9 | 185 | 57.99% |
| NVDA240920C00760000 | 2024-05-24 3:59PM EDT | 2024-09-20 | 327.04 | 324.60 | 330.95 | +23.89 | +7.88% | 53 | 466 | 58.15% |
| NVDA241018C00760000 | 2024-05-24 3:57PM EDT | 2024-10-18 | 332.10 | 328.35 | 338.60 | +16.16 | +5.11% | 12 | 57 | 56.37% |
| NVDA241115C00760000 | 2024-05-24 3:59PM EDT | 2024-11-15 | 341.10 | 336.85 | 345.40 | +13.74 | +4.20% | 40 | 65 | 56.36% |
| NVDA241220C00760000 | 2024-05-24 3:48PM EDT | 2024-12-20 | 348.55 | 343.20 | 355.35 | +6.58 | +1.92% | 11 | 286 | 55.74% |
| NVDA250117C00760000 | 2024-05-24 3:38PM EDT | 2025-01-17 | 354.40 | 350.00 | 362.00 | +27.30 | +8.35% | 26 | 625 | 55.55% |
| NVDA250221C00760000 | 2024-05-23 11:26AM EDT | 2025-02-21 | 351.00 | 363.50 | 372.10 | 0.00 | - | 1 | 34 | 56.92% |
| NVDA250321C00760000 | 2024-05-24 11:16AM EDT | 2025-03-21 | 358.35 | 371.15 | 378.75 | +14.65 | +4.26% | 2 | 187 | 57.03% |
| NVDA250620C00760000 | 2024-05-24 3:38PM EDT | 2025-06-20 | 391.72 | 393.10 | 400.45 | +2.94 | +0.76% | 26 | 711 | 57.29% |
| NVDA250919C00760000 | 2024-05-24 12:58PM EDT | 2025-09-19 | 402.22 | 413.90 | 421.30 | +82.22 | +25.69% | 1 | 578 | 57.72% |
| NVDA251219C00760000 | 2024-05-23 3:08PM EDT | 2025-12-19 | 404.00 | 431.20 | 446.00 | 0.00 | - | 3 | 221 | 58.51% |
| NVDA260116C00760000 | 2024-05-24 3:30PM EDT | 2026-01-16 | 436.23 | 432.00 | 446.00 | +10.14 | +2.38% | 1 | 121 | 57.22% |
| NVDA260618C00760000 | 2024-05-17 3:11PM EDT | 2026-06-18 | 361.25 | 466.70 | 476.90 | 0.00 | - | 5 | 44 | 58.62% |
| NVDA261218C00760000 | 2024-05-24 10:20AM EDT | 2026-12-18 | 477.45 | 490.55 | 508.00 | -3.48 | -0.72% | 1 | 62 | 58.24% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00760000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.14 | 0.06 | 0.16 | -0.06 | -30.00% | 311 | 1,065 | 118.36% |
| NVDA240607P00760000 | 2024-05-24 3:14PM EDT | 2024-06-07 | 0.18 | 0.15 | 0.29 | -0.15 | -45.45% | 11 | 201 | 76.86% |
| NVDA240614P00760000 | 2024-05-24 3:46PM EDT | 2024-06-14 | 0.43 | 0.40 | 0.45 | -0.07 | -14.00% | 11 | 384 | 64.94% |
| NVDA240621P00760000 | 2024-05-24 3:42PM EDT | 2024-06-21 | 0.65 | 0.25 | 0.70 | -0.22 | -25.29% | 434 | 1,430 | 55.91% |
| NVDA240628P00760000 | 2024-05-24 3:34PM EDT | 2024-06-28 | 0.80 | 0.80 | 1.26 | -0.25 | -23.81% | 15 | 355 | 55.03% |
| NVDA240719P00760000 | 2024-05-24 3:53PM EDT | 2024-07-19 | 1.75 | 1.60 | 1.82 | -0.44 | -20.09% | 38 | 1,179 | 46.83% |
| NVDA240816P00760000 | 2024-05-24 3:27PM EDT | 2024-08-16 | 4.00 | 2.66 | 3.95 | -0.80 | -16.67% | 21 | 4,342 | 43.77% |
| NVDA240920P00760000 | 2024-05-24 3:22PM EDT | 2024-09-20 | 9.25 | 8.70 | 9.50 | -1.80 | -16.29% | 49 | 620 | 44.75% |
| NVDA241018P00760000 | 2024-05-24 3:03PM EDT | 2024-10-18 | 12.65 | 9.60 | 12.60 | -2.15 | -14.53% | 14 | 237 | 43.33% |
| NVDA241115P00760000 | 2024-05-24 3:58PM EDT | 2024-11-15 | 16.95 | 13.45 | 17.00 | -0.55 | -3.14% | 4 | 3,459 | 43.29% |
| NVDA241220P00760000 | 2024-05-24 3:28PM EDT | 2024-12-20 | 23.17 | 19.35 | 23.10 | -3.23 | -12.23% | 26 | 382 | 43.56% |
| NVDA250117P00760000 | 2024-05-24 3:44PM EDT | 2025-01-17 | 26.75 | 22.40 | 27.00 | -1.00 | -3.60% | 59 | 1,250 | 43.14% |
| NVDA250221P00760000 | 2024-05-23 2:55PM EDT | 2025-02-21 | 36.47 | 27.00 | 32.35 | 0.00 | - | 7 | 24 | 43.00% |
| NVDA250321P00760000 | 2024-05-24 11:53AM EDT | 2025-03-21 | 38.85 | 35.30 | 36.45 | +1.25 | +3.32% | 12 | 390 | 42.84% |
| NVDA250620P00760000 | 2024-05-24 10:44AM EDT | 2025-06-20 | 51.70 | 43.90 | 53.00 | +1.60 | +3.19% | 3 | 517 | 43.82% |
| NVDA250919P00760000 | 2024-05-23 12:38PM EDT | 2025-09-19 | 62.00 | 59.00 | 63.35 | 0.00 | - | 5 | 14 | 42.79% |
| NVDA251219P00760000 | 2024-05-22 11:13AM EDT | 2025-12-19 | 96.61 | 65.00 | 71.65 | 0.00 | - | 1 | 40 | 41.62% |
| NVDA260116P00760000 | 2024-05-23 10:14AM EDT | 2026-01-16 | 78.48 | 68.35 | 76.55 | 0.00 | - | 2 | 275 | 41.99% |
| NVDA260618P00760000 | 2024-05-24 3:24PM EDT | 2026-06-18 | 90.59 | 87.65 | 92.50 | -4.41 | -4.64% | 1 | 1,456 | 41.33% |
| NVDA261218P00760000 | 2024-05-24 11:44AM EDT | 2026-12-18 | 108.95 | 104.15 | 109.65 | +0.46 | +0.42% | 1 | 172 | 40.70% |
© 2024 Yahoo. Todos los derechos reservados.