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
61.738,53 +97,55 (+0,16%)
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:800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00800000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 130.00 | 128.70 | 130.80 | -18.73 | -12.59% | 832 | 3,765 | 90.04% |
| NVDA240531C00800000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 132.90 | 132.25 | 134.80 | -19.70 | -12.91% | 250 | 2,207 | 72.50% |
| NVDA240607C00800000 | 2024-05-17 2:44PM EDT | 2024-06-07 | 134.00 | 136.00 | 138.25 | -21.37 | -13.75% | 25 | 2,035 | 65.84% |
| NVDA240614C00800000 | 2024-05-17 3:48PM EDT | 2024-06-14 | 140.75 | 140.10 | 141.40 | -22.83 | -13.96% | 7 | 129 | 62.49% |
| NVDA240621C00800000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 143.78 | 143.35 | 144.40 | -16.74 | -10.43% | 819 | 8,142 | 59.88% |
| NVDA240628C00800000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 146.55 | 146.05 | 147.75 | -24.89 | -14.52% | 5 | 10 | 58.08% |
| NVDA240719C00800000 | 2024-05-17 3:42PM EDT | 2024-07-19 | 157.24 | 154.65 | 155.70 | -14.26 | -8.31% | 58 | 4,500 | 54.70% |
| NVDA240816C00800000 | 2024-05-17 2:44PM EDT | 2024-08-16 | 163.33 | 164.95 | 167.95 | -20.22 | -11.02% | 17 | 835 | 53.35% |
| NVDA240920C00800000 | 2024-05-17 3:48PM EDT | 2024-09-20 | 183.50 | 182.00 | 184.80 | -15.90 | -7.97% | 13 | 2,812 | 54.92% |
| NVDA241018C00800000 | 2024-05-17 3:41PM EDT | 2024-10-18 | 194.05 | 191.75 | 193.05 | -14.15 | -6.80% | 6 | 305 | 54.15% |
| NVDA241115C00800000 | 2024-05-17 3:46PM EDT | 2024-11-15 | 202.80 | 201.70 | 203.15 | -16.35 | -7.46% | 13 | 258 | 54.34% |
| NVDA241220C00800000 | 2024-05-17 3:19PM EDT | 2024-12-20 | 216.00 | 213.20 | 217.35 | -16.64 | -7.15% | 2 | 1,647 | 55.05% |
| NVDA250117C00800000 | 2024-05-17 3:49PM EDT | 2025-01-17 | 222.57 | 222.10 | 223.65 | -18.93 | -7.84% | 30 | 6,475 | 54.72% |
| NVDA250221C00800000 | 2024-05-16 3:57PM EDT | 2025-02-21 | 250.70 | 233.00 | 235.00 | 0.00 | - | 1 | 216 | 55.17% |
| NVDA250321C00800000 | 2024-05-17 2:22PM EDT | 2025-03-21 | 237.40 | 240.85 | 242.85 | -24.48 | -9.35% | 6 | 478 | 55.28% |
| NVDA250620C00800000 | 2024-05-17 11:48AM EDT | 2025-06-20 | 272.05 | 264.75 | 266.70 | -9.95 | -3.53% | 7 | 1,259 | 55.72% |
| NVDA250919C00800000 | 2024-05-17 12:47PM EDT | 2025-09-19 | 292.31 | 285.00 | 289.35 | -12.84 | -4.21% | 2 | 143 | 56.08% |
| NVDA251219C00800000 | 2024-05-17 2:44PM EDT | 2025-12-19 | 303.05 | 305.55 | 307.85 | -26.75 | -8.11% | 9 | 435 | 56.39% |
| NVDA260116C00800000 | 2024-05-17 3:08PM EDT | 2026-01-16 | 313.02 | 308.30 | 315.45 | -14.11 | -4.31% | 8 | 1,931 | 56.35% |
| NVDA260618C00800000 | 2024-05-17 1:10PM EDT | 2026-06-18 | 348.40 | 339.35 | 341.80 | -5.10 | -1.44% | 6 | 790 | 56.72% |
| NVDA261218C00800000 | 2024-05-17 3:26PM EDT | 2026-12-18 | 373.50 | 367.55 | 372.55 | -14.38 | -3.71% | 7 | 1,809 | 56.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00800000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 4.50 | 4.50 | 4.65 | +0.80 | +21.62% | 4,402 | 5,645 | 88.09% |
| NVDA240531P00800000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 7.15 | 6.50 | 7.30 | +1.95 | +37.50% | 1,221 | 1,626 | 67.32% |
| NVDA240607P00800000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 9.60 | 9.50 | 9.90 | +2.43 | +33.89% | 441 | 447 | 60.53% |
| NVDA240614P00800000 | 2024-05-17 3:57PM EDT | 2024-06-14 | 12.73 | 12.35 | 12.90 | +2.78 | +27.94% | 72 | 350 | 57.16% |
| NVDA240621P00800000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 14.85 | 14.60 | 14.85 | +2.95 | +24.79% | 1,040 | 9,549 | 53.97% |
| NVDA240628P00800000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 17.06 | 16.65 | 17.40 | +3.41 | +24.98% | 131 | 47 | 52.04% |
| NVDA240719P00800000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 22.77 | 21.80 | 22.70 | +3.72 | +19.53% | 625 | 3,417 | 47.79% |
| NVDA240816P00800000 | 2024-05-17 3:39PM EDT | 2024-08-16 | 30.50 | 29.45 | 31.20 | +4.03 | +15.22% | 49 | 1,330 | 46.00% |
| NVDA240920P00800000 | 2024-05-17 3:15PM EDT | 2024-09-20 | 42.82 | 42.75 | 43.40 | +4.82 | +12.68% | 54 | 3,421 | 46.29% |
| NVDA241018P00800000 | 2024-05-17 2:32PM EDT | 2024-10-18 | 50.39 | 47.90 | 50.00 | +6.35 | +14.42% | 9 | 961 | 45.27% |
| NVDA241115P00800000 | 2024-05-17 3:19PM EDT | 2024-11-15 | 55.45 | 54.40 | 56.35 | +4.66 | +9.18% | 3 | 818 | 44.60% |
| NVDA241220P00800000 | 2024-05-17 3:58PM EDT | 2024-12-20 | 65.00 | 63.50 | 66.00 | +5.22 | +8.73% | 45 | 1,015 | 44.91% |
| NVDA250117P00800000 | 2024-05-17 3:50PM EDT | 2025-01-17 | 69.30 | 68.10 | 70.25 | +5.80 | +9.13% | 53 | 4,586 | 43.93% |
| NVDA250221P00800000 | 2024-05-17 2:13PM EDT | 2025-02-21 | 76.86 | 75.75 | 76.85 | +7.61 | +10.99% | 3 | 778 | 43.50% |
| NVDA250321P00800000 | 2024-05-17 2:40PM EDT | 2025-03-21 | 82.00 | 79.80 | 83.70 | +5.20 | +6.77% | 12 | 1,205 | 43.85% |
| NVDA250620P00800000 | 2024-05-17 3:01PM EDT | 2025-06-20 | 96.30 | 95.40 | 96.75 | +4.48 | +4.88% | 6 | 1,259 | 42.46% |
| NVDA250919P00800000 | 2024-05-15 1:40PM EDT | 2025-09-19 | 104.23 | 107.50 | 111.00 | 0.00 | - | 100 | 217 | 42.18% |
| NVDA251219P00800000 | 2024-05-17 1:20PM EDT | 2025-12-19 | 119.70 | 120.50 | 122.05 | +2.90 | +2.48% | 67 | 324 | 41.48% |
| NVDA260116P00800000 | 2024-05-17 2:19PM EDT | 2026-01-16 | 124.42 | 123.40 | 127.05 | +4.42 | +3.68% | 4 | 964 | 41.73% |
| NVDA260618P00800000 | 2024-05-17 1:02PM EDT | 2026-06-18 | 139.70 | 140.00 | 141.75 | +2.64 | +1.93% | 2 | 274 | 40.50% |
| NVDA261218P00800000 | 2024-05-17 1:02PM EDT | 2026-12-18 | 155.85 | 155.00 | 159.90 | +2.85 | +1.86% | 13 | 388 | 39.91% |
© 2024 Yahoo. Todos los derechos reservados.