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:790.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00790000 | 2024-05-17 3:52PM EDT | 2024-05-24 | 139.53 | 138.00 | 140.90 | -19.68 | -12.36% | 93 | 912 | 94.24% |
| NVDA240531C00790000 | 2024-05-17 3:40PM EDT | 2024-05-31 | 143.93 | 141.60 | 142.60 | -17.88 | -11.05% | 112 | 58 | 72.73% |
| NVDA240607C00790000 | 2024-05-17 9:52AM EDT | 2024-06-07 | 157.65 | 144.90 | 145.90 | -14.15 | -8.24% | 22 | 54 | 66.06% |
| NVDA240614C00790000 | 2024-05-17 3:24PM EDT | 2024-06-14 | 151.15 | 148.25 | 149.55 | -24.50 | -13.95% | 10 | 6 | 62.91% |
| NVDA240621C00790000 | 2024-05-17 3:24PM EDT | 2024-06-21 | 153.90 | 150.15 | 153.00 | -14.57 | -8.65% | 180 | 3,718 | 59.89% |
| NVDA240719C00790000 | 2024-05-17 3:22PM EDT | 2024-07-19 | 165.60 | 162.20 | 163.20 | -11.13 | -6.30% | 2 | 68 | 55.07% |
| NVDA240816C00790000 | 2024-05-17 11:38AM EDT | 2024-08-16 | 181.05 | 173.15 | 174.20 | -9.75 | -5.11% | 4 | 254 | 53.72% |
| NVDA240920C00790000 | 2024-05-17 2:52PM EDT | 2024-09-20 | 187.70 | 189.55 | 190.90 | -18.50 | -8.97% | 8 | 543 | 55.26% |
| NVDA241018C00790000 | 2024-05-17 10:03AM EDT | 2024-10-18 | 210.15 | 197.45 | 200.60 | -6.85 | -3.16% | 4 | 120 | 54.46% |
| NVDA241115C00790000 | 2024-05-16 10:27AM EDT | 2024-11-15 | 232.15 | 206.15 | 211.35 | 0.00 | - | 2 | 84 | 54.58% |
| NVDA241220C00790000 | 2024-05-17 2:20PM EDT | 2024-12-20 | 220.42 | 219.20 | 223.20 | -22.77 | -9.36% | 2 | 775 | 55.19% |
| NVDA250117C00790000 | 2024-05-16 9:42AM EDT | 2025-01-17 | 252.75 | 226.95 | 230.70 | 0.00 | - | 1 | 943 | 54.92% |
| NVDA250221C00790000 | 2024-05-17 12:43PM EDT | 2025-02-21 | 245.40 | 238.65 | 241.05 | -18.80 | -7.12% | 4 | 145 | 55.38% |
| NVDA250321C00790000 | 2024-05-16 12:01PM EDT | 2025-03-21 | 266.60 | 246.40 | 249.00 | 0.00 | - | 2 | 149 | 55.51% |
| NVDA250620C00790000 | 2024-05-17 12:30PM EDT | 2025-06-20 | 277.95 | 270.15 | 272.20 | -8.82 | -3.08% | 2 | 117 | 55.89% |
| NVDA251219C00790000 | 2024-05-17 2:40PM EDT | 2025-12-19 | 309.70 | 310.40 | 313.05 | +15.88 | +5.40% | 2 | 160 | 56.54% |
| NVDA260116C00790000 | 2024-05-17 1:00PM EDT | 2026-01-16 | 323.55 | 315.50 | 318.30 | +18.35 | +6.01% | 2 | 126 | 56.51% |
| NVDA260618C00790000 | 2024-05-17 2:23PM EDT | 2026-06-18 | 341.55 | 344.00 | 346.60 | -30.95 | -8.31% | 25 | 313 | 56.85% |
| NVDA261218C00790000 | 2024-05-16 11:43AM EDT | 2026-12-18 | 398.67 | 371.90 | 376.95 | 0.00 | - | 2 | 157 | 56.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00790000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 3.59 | 3.45 | 3.70 | +0.69 | +23.79% | 1,128 | 1,294 | 88.09% |
| NVDA240531P00790000 | 2024-05-17 3:47PM EDT | 2024-05-31 | 5.78 | 5.50 | 5.80 | +1.48 | +34.42% | 257 | 473 | 67.48% |
| NVDA240607P00790000 | 2024-05-17 3:50PM EDT | 2024-06-07 | 8.42 | 7.90 | 8.35 | +2.26 | +36.69% | 59 | 199 | 60.58% |
| NVDA240614P00790000 | 2024-05-17 2:40PM EDT | 2024-06-14 | 11.75 | 10.50 | 11.10 | +3.65 | +45.06% | 38 | 102 | 57.21% |
| NVDA240621P00790000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 13.07 | 12.50 | 13.10 | +3.07 | +30.70% | 104 | 1,940 | 54.11% |
| NVDA240628P00790000 | 2024-05-17 2:22PM EDT | 2024-06-28 | 15.90 | 14.65 | 15.35 | +4.69 | +41.84% | 52 | 27 | 52.24% |
| NVDA240719P00790000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 20.38 | 19.90 | 20.35 | +4.00 | +24.42% | 16 | 224 | 47.95% |
| NVDA240816P00790000 | 2024-05-17 2:05PM EDT | 2024-08-16 | 27.54 | 27.30 | 27.85 | +4.16 | +17.79% | 23 | 339 | 45.68% |
| NVDA240920P00790000 | 2024-05-15 3:58PM EDT | 2024-09-20 | 41.70 | 39.70 | 40.20 | +6.20 | +17.46% | 1 | 627 | 46.39% |
| NVDA241018P00790000 | 2024-05-16 12:24PM EDT | 2024-10-18 | 43.09 | 45.10 | 45.85 | +2.83 | +7.03% | 1 | 122 | 44.95% |
| NVDA241115P00790000 | 2024-05-16 1:07PM EDT | 2024-11-15 | 46.93 | 51.60 | 52.55 | 0.00 | - | 1 | 175 | 44.57% |
| NVDA241220P00790000 | 2024-05-17 12:08PM EDT | 2024-12-20 | 58.99 | 60.50 | 61.40 | +2.26 | +3.98% | 4 | 698 | 44.63% |
| NVDA250117P00790000 | 2024-05-17 3:23PM EDT | 2025-01-17 | 64.66 | 64.10 | 66.70 | +3.62 | +5.93% | 27 | 958 | 44.13% |
| NVDA250221P00790000 | 2024-05-17 1:01PM EDT | 2025-02-21 | 70.40 | 72.15 | 73.00 | +2.97 | +4.40% | 4 | 421 | 43.62% |
| NVDA250321P00790000 | 2024-05-14 10:24AM EDT | 2025-03-21 | 84.10 | 77.15 | 78.25 | 0.00 | - | 23 | 150 | 43.44% |
| NVDA250620P00790000 | 2024-05-17 1:55PM EDT | 2025-06-20 | 90.55 | 91.50 | 92.75 | +4.60 | +5.35% | 3 | 342 | 42.63% |
| NVDA251219P00790000 | 2024-04-30 12:08PM EDT | 2025-12-19 | 136.82 | 116.10 | 117.70 | 0.00 | - | 4 | 92 | 41.62% |
| NVDA260116P00790000 | 2024-05-16 12:21PM EDT | 2026-01-16 | 115.00 | 119.10 | 120.35 | 0.00 | - | 5 | 116 | 41.30% |
| NVDA260618P00790000 | 2024-05-16 2:23PM EDT | 2026-06-18 | 132.77 | 135.40 | 137.20 | 0.00 | - | 10 | 26 | 40.63% |
| NVDA261218P00790000 | 2024-05-16 11:43AM EDT | 2026-12-18 | 147.85 | 151.50 | 154.05 | 0.00 | - | 2 | 87 | 39.81% |
© 2024 Yahoo. Todos los derechos reservados.