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
61.604,58 +4,65 (+0,01%)
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:780.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00780000 | 2024-05-17 2:50PM EDT | 2024-05-24 | 149.50 | 147.90 | 149.20 | -17.89 | -10.69% | 376 | 525 | 94.71% |
| NVDA240531C00780000 | 2024-05-17 1:42PM EDT | 2024-05-31 | 153.07 | 150.35 | 151.55 | -18.38 | -10.72% | 30 | 306 | 73.24% |
| NVDA240607C00780000 | 2024-05-17 2:32PM EDT | 2024-06-07 | 151.35 | 153.55 | 154.50 | +16.23 | +12.01% | 6 | 5 | 66.65% |
| NVDA240614C00780000 | 2024-05-17 3:48PM EDT | 2024-06-14 | 157.35 | 156.60 | 157.95 | -22.90 | -12.70% | 12 | 7 | 63.43% |
| NVDA240621C00780000 | 2024-05-17 3:26PM EDT | 2024-06-21 | 162.80 | 159.60 | 160.65 | -14.20 | -8.02% | 126 | 8,053 | 60.87% |
| NVDA240628C00780000 | 2024-05-17 12:35PM EDT | 2024-06-28 | 171.00 | 161.35 | 164.80 | +17.85 | +11.66% | 1 | 2 | 59.29% |
| NVDA240719C00780000 | 2024-05-17 1:51PM EDT | 2024-07-19 | 167.65 | 169.25 | 171.15 | -28.45 | -14.51% | 5 | 835 | 55.28% |
| NVDA240816C00780000 | 2024-05-17 2:20PM EDT | 2024-08-16 | 180.40 | 180.50 | 181.55 | -22.85 | -11.24% | 11 | 401 | 54.09% |
| NVDA240920C00780000 | 2024-05-17 2:01PM EDT | 2024-09-20 | 200.43 | 195.40 | 198.50 | -13.56 | -6.34% | 3 | 762 | 55.48% |
| NVDA241018C00780000 | 2024-05-17 10:03AM EDT | 2024-10-18 | 217.30 | 203.45 | 207.25 | +11.30 | +5.49% | 4 | 87 | 54.56% |
| NVDA241115C00780000 | 2024-05-16 11:07AM EDT | 2024-11-15 | 239.35 | 214.20 | 216.05 | 0.00 | - | 7 | 127 | 54.79% |
| NVDA241220C00780000 | 2024-05-17 10:09AM EDT | 2024-12-20 | 225.55 | 226.75 | 228.55 | -21.75 | -8.79% | 3 | 212 | 55.51% |
| NVDA250117C00780000 | 2024-05-17 12:36PM EDT | 2025-01-17 | 233.65 | 233.25 | 237.15 | -24.75 | -9.58% | 6 | 2,161 | 55.24% |
| NVDA250221C00780000 | 2024-05-17 12:33PM EDT | 2025-02-21 | 252.50 | 244.70 | 247.20 | +5.10 | +2.06% | 13 | 54 | 55.64% |
| NVDA250321C00780000 | 2024-05-16 2:21PM EDT | 2025-03-21 | 265.10 | 252.10 | 254.80 | -4.09 | -1.52% | 1 | 104 | 55.68% |
| NVDA250620C00780000 | 2024-05-17 11:49AM EDT | 2025-06-20 | 282.30 | 275.75 | 277.75 | -10.70 | -3.65% | 2 | 529 | 56.08% |
| NVDA250919C00780000 | 2024-05-10 12:54PM EDT | 2025-09-19 | 280.93 | 293.30 | 300.00 | 0.00 | - | 2 | 145 | 56.12% |
| NVDA251219C00780000 | 2024-05-10 12:20PM EDT | 2025-12-19 | 298.79 | 315.55 | 318.05 | 0.00 | - | 1 | 147 | 56.69% |
| NVDA260116C00780000 | 2024-05-16 3:56PM EDT | 2026-01-16 | 337.48 | 320.65 | 323.35 | 0.00 | - | 16 | 108 | 56.67% |
| NVDA260618C00780000 | 2024-05-14 12:04PM EDT | 2026-06-18 | 338.63 | 348.75 | 351.40 | 0.00 | - | 6 | 65 | 56.99% |
| NVDA261218C00780000 | 2024-05-17 3:49PM EDT | 2026-12-18 | 379.41 | 376.45 | 381.60 | -5.27 | -1.37% | 3 | 118 | 57.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00780000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.83 | 2.47 | 2.94 | +0.58 | +25.78% | 989 | 1,768 | 87.70% |
| NVDA240531P00780000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 4.65 | 4.40 | 4.75 | +1.05 | +29.17% | 128 | 570 | 67.60% |
| NVDA240607P00780000 | 2024-05-17 3:00PM EDT | 2024-06-07 | 7.10 | 6.60 | 7.00 | +2.12 | +42.57% | 36 | 194 | 60.75% |
| NVDA240614P00780000 | 2024-05-17 2:33PM EDT | 2024-06-14 | 10.70 | 9.00 | 9.35 | +3.65 | +51.77% | 76 | 134 | 57.26% |
| NVDA240621P00780000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 11.14 | 10.95 | 11.30 | +2.34 | +26.59% | 562 | 8,800 | 54.34% |
| NVDA240628P00780000 | 2024-05-17 3:45PM EDT | 2024-06-28 | 13.05 | 12.75 | 13.40 | +3.20 | +32.49% | 27 | 102 | 52.32% |
| NVDA240719P00780000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 18.21 | 17.70 | 18.15 | +3.56 | +24.30% | 410 | 2,171 | 48.09% |
| NVDA240816P00780000 | 2024-05-17 2:30PM EDT | 2024-08-16 | 26.35 | 24.75 | 25.30 | +5.11 | +24.06% | 82 | 670 | 45.81% |
| NVDA240920P00780000 | 2024-05-17 3:15PM EDT | 2024-09-20 | 36.87 | 36.65 | 37.20 | +4.12 | +12.58% | 16 | 751 | 46.51% |
| NVDA241018P00780000 | 2024-05-16 12:30PM EDT | 2024-10-18 | 37.61 | 41.90 | 42.70 | 0.00 | - | 12 | 206 | 45.08% |
| NVDA241115P00780000 | 2024-05-17 11:29AM EDT | 2024-11-15 | 46.10 | 48.20 | 49.20 | +2.35 | +5.37% | 1 | 285 | 44.68% |
| NVDA241220P00780000 | 2024-05-17 1:53PM EDT | 2024-12-20 | 56.02 | 57.00 | 57.85 | +4.52 | +8.78% | 4 | 452 | 44.74% |
| NVDA250117P00780000 | 2024-05-17 1:34PM EDT | 2025-01-17 | 59.90 | 61.15 | 62.00 | +2.89 | +5.07% | 12 | 395 | 43.81% |
| NVDA250221P00780000 | 2024-05-17 1:21PM EDT | 2025-02-21 | 67.05 | 68.10 | 69.55 | +4.00 | +6.34% | 5 | 54 | 43.85% |
| NVDA250321P00780000 | 2024-05-17 10:57AM EDT | 2025-03-21 | 70.55 | 73.35 | 74.25 | +2.60 | +3.83% | 2 | 225 | 43.50% |
| NVDA250620P00780000 | 2024-05-17 1:05PM EDT | 2025-06-20 | 86.02 | 87.45 | 88.70 | +3.60 | +4.37% | 1 | 397 | 42.74% |
| NVDA250919P00780000 | 2024-05-15 10:15AM EDT | 2025-09-19 | 101.00 | 99.35 | 102.60 | 0.00 | - | 3 | 39 | 42.45% |
| NVDA251219P00780000 | 2024-05-16 10:03AM EDT | 2025-12-19 | 107.57 | 112.00 | 113.40 | 0.00 | - | 10 | 79 | 41.75% |
| NVDA260116P00780000 | 2024-05-16 3:47PM EDT | 2026-01-16 | 111.26 | 114.80 | 116.00 | 0.00 | - | 12 | 227 | 41.42% |
| NVDA260618P00780000 | 2024-05-17 1:01PM EDT | 2026-06-18 | 131.80 | 130.95 | 132.70 | +3.38 | +2.63% | 237 | 240 | 40.75% |
| NVDA261218P00780000 | 2024-05-16 1:21PM EDT | 2026-12-18 | 144.65 | 147.20 | 149.40 | 0.00 | - | 2 | 135 | 39.93% |
© 2024 Yahoo. Todos los derechos reservados.