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
61.661,84 +82,96 (+0,13%)
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:910.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00910000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 52.20 | 52.10 | 52.95 | -11.85 | -18.50% | 371 | 1,297 | 95.41% |
| NVDA240531C00910000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 57.10 | 56.75 | 57.90 | -12.82 | -18.34% | 66 | 879 | 71.84% |
| NVDA240607C00910000 | 2024-05-17 3:29PM EDT | 2024-06-07 | 64.57 | 62.30 | 63.05 | -14.43 | -18.27% | 120 | 504 | 64.22% |
| NVDA240614C00910000 | 2024-05-17 2:35PM EDT | 2024-06-14 | 66.95 | 67.55 | 68.45 | -12.90 | -16.16% | 10 | 61 | 60.66% |
| NVDA240621C00910000 | 2024-05-17 3:03PM EDT | 2024-06-21 | 71.53 | 71.05 | 72.10 | -12.77 | -15.15% | 39 | 1,171 | 57.28% |
| NVDA240628C00910000 | 2024-05-17 3:47PM EDT | 2024-06-28 | 76.28 | 75.40 | 76.55 | -12.32 | -13.91% | 6 | 60 | 55.78% |
| NVDA240719C00910000 | 2024-05-17 3:27PM EDT | 2024-07-19 | 88.00 | 86.05 | 86.65 | -10.15 | -10.34% | 58 | 658 | 52.29% |
| NVDA240816C00910000 | 2024-05-17 3:28PM EDT | 2024-08-16 | 101.95 | 99.90 | 100.60 | -11.90 | -10.45% | 51 | 636 | 51.12% |
| NVDA241018C00910000 | 2024-05-17 10:12AM EDT | 2024-10-18 | 134.83 | 130.15 | 131.15 | -16.11 | -10.67% | 8 | 154 | 52.20% |
| NVDA241115C00910000 | 2024-05-17 3:50PM EDT | 2024-11-15 | 141.90 | 141.45 | 142.50 | -18.63 | -11.61% | 6 | 127 | 52.46% |
| NVDA241220C00910000 | 2024-05-16 1:58PM EDT | 2024-12-20 | 160.95 | 156.00 | 157.00 | -9.55 | -5.60% | 1 | 53 | 53.28% |
| NVDA250221C00910000 | 2024-05-15 10:44AM EDT | 2025-02-21 | 185.55 | 175.70 | 178.30 | 0.00 | - | 11 | 352 | 53.45% |
| NVDA260116C00910000 | 2024-05-17 10:25AM EDT | 2026-01-16 | 269.00 | 260.15 | 262.90 | +1.73 | +0.65% | 2 | 94 | 54.90% |
| NVDA260618C00910000 | 2024-05-16 1:44PM EDT | 2026-06-18 | 308.47 | 291.35 | 293.80 | 0.00 | - | 20 | 465 | 55.38% |
| NVDA261218C00910000 | 2024-05-17 2:53PM EDT | 2026-12-18 | 322.92 | 321.85 | 326.95 | -19.36 | -5.66% | 2 | 309 | 55.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00910000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 37.08 | 36.30 | 36.90 | +7.86 | +26.90% | 1,106 | 1,324 | 92.97% |
| NVDA240531P00910000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 41.00 | 40.30 | 41.55 | +8.00 | +24.24% | 308 | 498 | 69.49% |
| NVDA240607P00910000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 45.91 | 44.40 | 46.15 | +9.42 | +25.82% | 10 | 182 | 61.15% |
| NVDA240614P00910000 | 2024-05-17 3:32PM EDT | 2024-06-14 | 48.72 | 49.15 | 50.05 | +7.54 | +18.31% | 62 | 83 | 57.01% |
| NVDA240621P00910000 | 2024-05-17 3:27PM EDT | 2024-06-21 | 51.86 | 51.50 | 53.50 | +7.26 | +16.28% | 137 | 821 | 53.42% |
| NVDA240628P00910000 | 2024-05-17 3:47PM EDT | 2024-06-28 | 55.90 | 55.10 | 56.25 | +8.65 | +18.31% | 2 | 30 | 51.26% |
| NVDA240719P00910000 | 2024-05-17 3:10PM EDT | 2024-07-19 | 62.94 | 62.85 | 63.55 | +7.50 | +13.53% | 24 | 162 | 46.95% |
| NVDA240816P00910000 | 2024-05-17 12:45PM EDT | 2024-08-16 | 73.65 | 72.90 | 73.70 | +9.46 | +14.74% | 21 | 359 | 44.60% |
| NVDA241018P00910000 | 2024-05-17 3:54PM EDT | 2024-10-18 | 95.15 | 95.05 | 96.05 | +8.63 | +9.97% | 8 | 231 | 43.74% |
| NVDA241115P00910000 | 2024-05-17 11:54AM EDT | 2024-11-15 | 99.74 | 102.75 | 104.00 | +4.52 | +4.75% | 1 | 80 | 43.34% |
| NVDA241220P00910000 | 2024-05-17 1:30PM EDT | 2024-12-20 | 110.88 | 113.00 | 114.15 | +5.58 | +5.30% | 15 | 37 | 43.33% |
| NVDA250221P00910000 | 2024-05-16 9:52AM EDT | 2025-02-21 | 123.80 | 125.85 | 127.30 | +6.96 | +5.96% | 2 | 56 | 42.31% |
| NVDA260116P00910000 | 2024-05-17 12:20PM EDT | 2026-01-16 | 174.95 | 176.95 | 178.85 | +2.00 | +1.16% | 13 | 85 | 39.86% |
| NVDA260618P00910000 | 2024-05-16 10:59AM EDT | 2026-06-18 | 188.70 | 194.60 | 196.85 | 0.00 | - | 1 | 10 | 39.17% |
| NVDA261218P00910000 | 2024-05-16 11:03AM EDT | 2026-12-18 | 207.55 | 205.55 | 218.30 | 0.00 | - | 4 | 113 | 38.99% |
© 2024 Yahoo. Todos los derechos reservados.