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
61.779,30 +44,91 (+0,07%)
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:810.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00810000 | 2024-05-17 3:52PM EDT | 2024-05-24 | 121.65 | 120.20 | 123.25 | -19.60 | -13.88% | 133 | 869 | 93.08% |
| NVDA240531C00810000 | 2024-05-17 2:53PM EDT | 2024-05-31 | 127.20 | 123.60 | 126.25 | -15.30 | -10.74% | 5 | 970 | 71.70% |
| NVDA240607C00810000 | 2024-05-17 3:52PM EDT | 2024-06-07 | 129.05 | 128.30 | 129.35 | -19.38 | -13.06% | 10 | 5 | 65.21% |
| NVDA240614C00810000 | 2024-05-17 9:57AM EDT | 2024-06-14 | 144.90 | 132.15 | 133.50 | -6.65 | -4.39% | 8 | 77 | 62.13% |
| NVDA240621C00810000 | 2024-05-17 3:33PM EDT | 2024-06-21 | 138.00 | 134.70 | 137.40 | -13.90 | -9.15% | 30 | 1,718 | 59.45% |
| NVDA240719C00810000 | 2024-05-17 2:04PM EDT | 2024-07-19 | 149.08 | 147.25 | 148.30 | -23.92 | -13.83% | 8 | 323 | 54.30% |
| NVDA240816C00810000 | 2024-05-16 10:05AM EDT | 2024-08-16 | 175.12 | 159.00 | 160.05 | -4.88 | -2.71% | 1 | 446 | 53.08% |
| NVDA241018C00810000 | 2024-05-17 10:02AM EDT | 2024-10-18 | 193.62 | 183.85 | 188.20 | -9.98 | -4.90% | 23 | 57 | 53.90% |
| NVDA241115C00810000 | 2024-05-16 9:41AM EDT | 2024-11-15 | 220.00 | 195.15 | 197.20 | 0.00 | - | 1 | 138 | 54.09% |
| NVDA241220C00810000 | 2024-05-17 2:10PM EDT | 2024-12-20 | 210.00 | 208.45 | 210.25 | -20.65 | -8.95% | 1 | 20 | 54.86% |
| NVDA250117C00810000 | 2024-05-17 2:22PM EDT | 2025-01-17 | 214.00 | 216.15 | 217.85 | -21.05 | -8.96% | 63 | 501 | 54.52% |
| NVDA250221C00810000 | 2024-05-17 12:35PM EDT | 2025-02-21 | 234.85 | 227.15 | 229.45 | +69.20 | +41.77% | 14 | 85 | 54.99% |
| NVDA250321C00810000 | 2024-05-16 2:21PM EDT | 2025-03-21 | 251.42 | 234.95 | 237.70 | 0.00 | - | 13 | 289 | 55.13% |
| NVDA250620C00810000 | 2024-05-17 12:36PM EDT | 2025-06-20 | 266.85 | 259.30 | 261.35 | -10.65 | -3.84% | 2 | 239 | 55.53% |
| NVDA251219C00810000 | 2024-05-13 2:32PM EDT | 2025-12-19 | 286.70 | 300.40 | 303.00 | 0.00 | - | 1 | 95 | 56.23% |
| NVDA260116C00810000 | 2024-05-13 1:36PM EDT | 2026-01-16 | 292.30 | 303.95 | 309.05 | 0.00 | - | 2 | 1,271 | 56.09% |
| NVDA260618C00810000 | 2024-05-17 2:23PM EDT | 2026-06-18 | 332.75 | 334.70 | 337.20 | +13.41 | +4.20% | 48 | 86 | 56.59% |
| NVDA261218C00810000 | 2024-05-17 2:02PM EDT | 2026-12-18 | 364.76 | 363.05 | 368.15 | -18.65 | -4.86% | 2 | 261 | 56.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00810000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 5.90 | 5.35 | 6.20 | +1.53 | +35.01% | 951 | 1,311 | 88.05% |
| NVDA240531P00810000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 8.70 | 8.35 | 8.70 | +2.27 | +35.30% | 96 | 333 | 67.60% |
| NVDA240607P00810000 | 2024-05-17 3:45PM EDT | 2024-06-07 | 11.80 | 11.30 | 11.80 | +3.10 | +35.63% | 38 | 187 | 60.59% |
| NVDA240614P00810000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 14.71 | 14.35 | 15.00 | +2.98 | +25.40% | 31 | 72 | 57.12% |
| NVDA240621P00810000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 17.24 | 16.45 | 17.50 | +3.61 | +26.49% | 153 | 1,565 | 53.99% |
| NVDA240628P00810000 | 2024-05-17 3:07PM EDT | 2024-06-28 | 19.55 | 18.85 | 19.75 | +3.90 | +24.92% | 6 | 45 | 51.90% |
| NVDA240719P00810000 | 2024-05-17 3:16PM EDT | 2024-07-19 | 25.05 | 24.85 | 25.35 | +4.77 | +23.52% | 13 | 744 | 47.73% |
| NVDA240816P00810000 | 2024-05-17 2:09PM EDT | 2024-08-16 | 32.60 | 32.95 | 33.55 | +4.40 | +15.60% | 9 | 312 | 45.47% |
| NVDA241018P00810000 | 2024-05-15 1:43PM EDT | 2024-10-18 | 47.20 | 51.75 | 52.70 | 0.00 | - | 102 | 168 | 44.76% |
| NVDA241115P00810000 | 2024-05-17 2:01PM EDT | 2024-11-15 | 57.85 | 58.65 | 59.65 | +4.84 | +9.13% | 13 | 201 | 44.34% |
| NVDA241220P00810000 | 2024-05-16 9:51AM EDT | 2024-12-20 | 61.72 | 67.95 | 68.85 | 0.00 | - | 1 | 50 | 44.40% |
| NVDA250117P00810000 | 2024-05-16 1:36PM EDT | 2025-01-17 | 67.90 | 71.80 | 74.35 | 0.00 | - | 4 | 779 | 43.90% |
| NVDA250221P00810000 | 2024-05-17 1:27PM EDT | 2025-02-21 | 78.55 | 79.70 | 80.95 | +4.46 | +6.02% | 4 | 152 | 43.43% |
| NVDA250321P00810000 | 2024-05-15 9:41AM EDT | 2025-03-21 | 85.53 | 85.15 | 86.20 | 0.00 | - | 1 | 100 | 43.19% |
| NVDA250620P00810000 | 2024-05-13 9:30AM EDT | 2025-06-20 | 108.93 | 99.80 | 101.15 | 0.00 | - | 1 | 276 | 42.39% |
| NVDA251219P00810000 | 2024-05-16 10:34AM EDT | 2025-12-19 | 120.63 | 124.90 | 126.60 | 0.00 | - | 1 | 67 | 41.38% |
| NVDA260116P00810000 | 2024-05-17 1:07PM EDT | 2026-01-16 | 126.80 | 127.65 | 129.50 | +2.65 | +2.13% | 32 | 43 | 41.11% |
| NVDA260618P00810000 | 2024-05-17 1:02PM EDT | 2026-06-18 | 144.00 | 144.55 | 146.40 | +4.52 | +3.24% | 20 | 16 | 40.38% |
| NVDA261218P00810000 | 2024-05-16 3:19PM EDT | 2026-12-18 | 157.51 | 158.70 | 164.60 | 0.00 | - | 2 | 185 | 39.77% |
© 2024 Yahoo. Todos los derechos reservados.