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:860.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00860000 | 2024-05-17 3:44PM EDT | 2024-05-24 | 84.00 | 82.35 | 83.40 | -14.49 | -14.71% | 68 | 413 | 94.13% |
| NVDA240531C00860000 | 2024-05-17 3:19PM EDT | 2024-05-31 | 87.75 | 86.75 | 87.75 | -14.80 | -14.43% | 51 | 350 | 71.63% |
| NVDA240607C00860000 | 2024-05-17 3:33PM EDT | 2024-06-07 | 94.10 | 91.60 | 92.65 | -17.00 | -15.30% | 143 | 209 | 64.42% |
| NVDA240614C00860000 | 2024-05-17 3:32PM EDT | 2024-06-14 | 98.95 | 96.40 | 97.75 | -20.15 | -16.92% | 4 | 111 | 61.15% |
| NVDA240621C00860000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 100.33 | 99.15 | 102.00 | -15.67 | -13.51% | 23 | 4,876 | 58.03% |
| NVDA240628C00860000 | 2024-05-17 10:24AM EDT | 2024-06-28 | 111.72 | 111.30 | 114.30 | -15.68 | -12.31% | 3 | 8 | 63.88% |
| NVDA240719C00860000 | 2024-05-17 2:03PM EDT | 2024-07-19 | 115.30 | 113.40 | 115.20 | -12.75 | -9.96% | 4 | 1,104 | 53.04% |
| NVDA240816C00860000 | 2024-05-17 9:38AM EDT | 2024-08-16 | 142.00 | 126.95 | 128.00 | +1.15 | +0.82% | 1 | 340 | 51.89% |
| NVDA240920C00860000 | 2024-05-17 3:46PM EDT | 2024-09-20 | 147.28 | 146.10 | 147.50 | -15.87 | -9.73% | 29 | 1,464 | 53.72% |
| NVDA241018C00860000 | 2024-05-15 3:54PM EDT | 2024-10-18 | 166.01 | 155.75 | 157.10 | -5.99 | -3.48% | 100 | 424 | 52.89% |
| NVDA241115C00860000 | 2024-05-17 12:44PM EDT | 2024-11-15 | 171.96 | 166.35 | 168.20 | -12.35 | -6.70% | 6 | 139 | 53.12% |
| NVDA241220C00860000 | 2024-05-16 3:17PM EDT | 2024-12-20 | 199.90 | 179.60 | 183.80 | 0.00 | - | 49 | 946 | 54.09% |
| NVDA250117C00860000 | 2024-05-17 11:47AM EDT | 2025-01-17 | 194.83 | 187.30 | 191.65 | -13.97 | -6.69% | 2 | 942 | 53.67% |
| NVDA250221C00860000 | 2024-05-16 10:43AM EDT | 2025-02-21 | 220.90 | 200.05 | 202.40 | 0.00 | - | 10 | 127 | 54.11% |
| NVDA250321C00860000 | 2024-05-17 9:34AM EDT | 2025-03-21 | 220.90 | 208.35 | 210.50 | -3.60 | -1.60% | 1 | 290 | 54.20% |
| NVDA250620C00860000 | 2024-05-16 1:49PM EDT | 2025-06-20 | 249.00 | 233.90 | 235.80 | 0.00 | - | 1 | 300 | 54.76% |
| NVDA250919C00860000 | 2024-05-15 3:17PM EDT | 2025-09-19 | 272.31 | 253.65 | 259.70 | 0.00 | - | 1 | 29 | 54.99% |
| NVDA251219C00860000 | 2024-05-17 12:58PM EDT | 2025-12-19 | 284.40 | 276.70 | 279.25 | -11.66 | -3.94% | 10 | 567 | 55.54% |
| NVDA260116C00860000 | 2024-05-17 12:59PM EDT | 2026-01-16 | 289.60 | 282.05 | 284.75 | -12.17 | -4.03% | 2 | 524 | 55.51% |
| NVDA260618C00860000 | 2024-05-17 1:00PM EDT | 2026-06-18 | 319.30 | 312.35 | 314.60 | -10.95 | -3.32% | 5 | 81 | 55.94% |
| NVDA261218C00860000 | 2024-05-16 3:25PM EDT | 2026-12-18 | 367.80 | 341.80 | 346.95 | 0.00 | - | 8 | 295 | 56.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00860000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 17.05 | 16.85 | 17.70 | +4.45 | +35.32% | 879 | 1,214 | 92.00% |
| NVDA240531P00860000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 20.95 | 20.45 | 21.00 | +5.33 | +34.12% | 192 | 482 | 68.62% |
| NVDA240607P00860000 | 2024-05-17 3:52PM EDT | 2024-06-07 | 25.03 | 24.45 | 25.05 | +6.08 | +32.08% | 81 | 202 | 60.91% |
| NVDA240614P00860000 | 2024-05-17 3:35PM EDT | 2024-06-14 | 28.79 | 28.35 | 29.10 | +4.88 | +20.41% | 46 | 57 | 57.07% |
| NVDA240621P00860000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 31.50 | 30.65 | 32.05 | +5.69 | +22.05% | 159 | 1,802 | 53.55% |
| NVDA240628P00860000 | 2024-05-17 3:31PM EDT | 2024-06-28 | 33.80 | 33.85 | 34.90 | +5.41 | +19.06% | 10 | 47 | 51.56% |
| NVDA240719P00860000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 41.46 | 40.45 | 41.70 | +6.18 | +17.52% | 68 | 1,436 | 47.35% |
| NVDA240816P00860000 | 2024-05-17 12:13PM EDT | 2024-08-16 | 47.77 | 50.45 | 51.20 | +2.92 | +6.51% | 13 | 584 | 45.05% |
| NVDA240920P00860000 | 2024-05-17 3:44PM EDT | 2024-09-20 | 65.65 | 65.35 | 66.85 | +6.65 | +11.27% | 308 | 928 | 46.14% |
| NVDA241018P00860000 | 2024-05-16 3:06PM EDT | 2024-10-18 | 64.20 | 71.50 | 72.45 | 0.00 | - | 3 | 360 | 44.24% |
| NVDA241115P00860000 | 2024-05-16 3:32PM EDT | 2024-11-15 | 76.29 | 78.95 | 80.05 | +3.64 | +5.01% | 1 | 119 | 43.84% |
| NVDA241220P00860000 | 2024-05-17 1:30PM EDT | 2024-12-20 | 86.90 | 88.85 | 89.85 | +3.94 | +4.75% | 10 | 471 | 43.85% |
| NVDA250117P00860000 | 2024-05-16 1:51PM EDT | 2025-01-17 | 95.32 | 93.50 | 94.45 | +6.70 | +7.56% | 1 | 666 | 42.90% |
| NVDA250221P00860000 | 2024-05-17 3:11PM EDT | 2025-02-21 | 101.70 | 101.45 | 102.65 | +6.35 | +6.66% | 12 | 65 | 42.86% |
| NVDA250321P00860000 | 2024-05-17 3:07PM EDT | 2025-03-21 | 107.38 | 106.90 | 108.20 | +5.98 | +5.90% | 2 | 133 | 42.62% |
| NVDA250620P00860000 | 2024-05-17 2:47PM EDT | 2025-06-20 | 124.80 | 122.35 | 123.90 | +7.80 | +6.67% | 2 | 230 | 41.82% |
| NVDA250919P00860000 | 2024-05-16 11:43AM EDT | 2025-09-19 | 128.60 | 135.25 | 138.55 | 0.00 | - | 14 | 5 | 41.43% |
| NVDA251219P00860000 | 2024-05-15 11:10AM EDT | 2025-12-19 | 145.30 | 148.45 | 150.30 | 0.00 | - | 6 | 51 | 40.78% |
| NVDA260116P00860000 | 2024-05-17 1:00PM EDT | 2026-01-16 | 150.20 | 151.40 | 153.15 | +4.33 | +2.97% | 8 | 139 | 40.48% |
| NVDA260618P00860000 | 2024-05-16 12:00PM EDT | 2026-06-18 | 165.30 | 168.70 | 170.75 | +2.40 | +1.47% | 1 | 49 | 39.77% |
| NVDA261218P00860000 | 2024-05-17 2:23PM EDT | 2026-12-18 | 189.00 | 183.50 | 189.60 | -5.66 | -2.91% | 4 | 51 | 39.19% |
© 2024 Yahoo. Todos los derechos reservados.