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
61.791,70 +96,02 (+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:920.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00920000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 47.10 | 47.25 | 47.80 | -11.70 | -19.90% | 4,198 | 2,443 | 95.63% |
| NVDA240531C00920000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 52.00 | 51.90 | 52.60 | -11.43 | -18.02% | 526 | 1,277 | 71.79% |
| NVDA240607C00920000 | 2024-05-17 3:49PM EDT | 2024-06-07 | 57.35 | 57.30 | 58.00 | -15.85 | -21.65% | 192 | 304 | 64.17% |
| NVDA240614C00920000 | 2024-05-17 3:57PM EDT | 2024-06-14 | 62.35 | 62.50 | 63.45 | -18.30 | -22.69% | 39 | 148 | 60.56% |
| NVDA240621C00920000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 66.30 | 66.35 | 67.00 | -11.72 | -15.02% | 216 | 6,828 | 57.28% |
| NVDA240628C00920000 | 2024-05-17 3:18PM EDT | 2024-06-28 | 72.10 | 70.25 | 71.55 | -9.90 | -12.07% | 47 | 22 | 55.60% |
| NVDA240719C00920000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 80.84 | 80.95 | 81.70 | -11.99 | -12.92% | 161 | 2,136 | 52.12% |
| NVDA240816C00920000 | 2024-05-17 3:55PM EDT | 2024-08-16 | 95.70 | 94.20 | 96.35 | -12.32 | -11.41% | 47 | 897 | 50.95% |
| NVDA240920C00920000 | 2024-05-17 3:55PM EDT | 2024-09-20 | 116.00 | 115.40 | 116.20 | -12.85 | -9.97% | 140 | 2,251 | 52.86% |
| NVDA241018C00920000 | 2024-05-17 3:58PM EDT | 2024-10-18 | 125.28 | 125.30 | 126.40 | -13.09 | -9.46% | 19 | 263 | 52.05% |
| NVDA241115C00920000 | 2024-05-17 3:06PM EDT | 2024-11-15 | 138.50 | 136.75 | 137.80 | -14.16 | -9.28% | 51 | 226 | 52.33% |
| NVDA241220C00920000 | 2024-05-17 3:57PM EDT | 2024-12-20 | 151.00 | 151.30 | 152.35 | -17.60 | -10.44% | 22 | 350 | 53.14% |
| NVDA250117C00920000 | 2024-05-17 3:58PM EDT | 2025-01-17 | 159.75 | 159.45 | 160.60 | -16.30 | -9.26% | 27 | 1,750 | 52.79% |
| NVDA250221C00920000 | 2024-05-17 2:28PM EDT | 2025-02-21 | 169.50 | 171.60 | 173.10 | -16.00 | -8.63% | 4 | 244 | 53.29% |
| NVDA250321C00920000 | 2024-05-17 2:13PM EDT | 2025-03-21 | 182.65 | 180.30 | 182.00 | -11.77 | -6.05% | 13 | 226 | 53.49% |
| NVDA250620C00920000 | 2024-05-17 3:56PM EDT | 2025-06-20 | 207.50 | 206.15 | 208.15 | -15.00 | -6.74% | 5 | 308 | 53.98% |
| NVDA250919C00920000 | 2024-05-17 11:09AM EDT | 2025-09-19 | 237.98 | 226.05 | 233.00 | -6.65 | -2.72% | 1 | 17 | 54.19% |
| NVDA251219C00920000 | 2024-05-17 2:06PM EDT | 2025-12-19 | 253.75 | 250.55 | 253.10 | -12.54 | -4.71% | 14 | 102 | 54.83% |
| NVDA260116C00920000 | 2024-05-17 2:53PM EDT | 2026-01-16 | 256.60 | 256.00 | 258.80 | -18.34 | -6.67% | 1 | 1,045 | 54.80% |
| NVDA260618C00920000 | 2024-05-15 9:46AM EDT | 2026-06-18 | 290.40 | 287.30 | 289.85 | -3.23 | -1.10% | 1 | 166 | 55.28% |
| NVDA261218C00920000 | 2024-05-17 2:38PM EDT | 2026-12-18 | 321.30 | 317.95 | 323.25 | -18.03 | -5.31% | 2 | 277 | 55.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00920000 | 2024-05-17 4:00PM EDT | 2024-05-24 | 41.50 | 41.30 | 42.20 | +7.94 | +23.66% | 4,660 | 2,248 | 93.54% |
| NVDA240531P00920000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 45.85 | 45.25 | 46.10 | +9.25 | +25.27% | 1,388 | 899 | 69.21% |
| NVDA240607P00920000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 50.35 | 49.75 | 51.20 | +7.95 | +18.75% | 79 | 52 | 61.39% |
| NVDA240614P00920000 | 2024-05-17 3:07PM EDT | 2024-06-14 | 55.50 | 53.40 | 55.95 | +9.64 | +21.02% | 66 | 90 | 57.05% |
| NVDA240621P00920000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 57.60 | 56.30 | 58.40 | +8.45 | +17.19% | 144 | 2,612 | 53.23% |
| NVDA240628P00920000 | 2024-05-17 2:24PM EDT | 2024-06-28 | 63.76 | 60.10 | 61.30 | +11.56 | +22.15% | 8 | 38 | 51.20% |
| NVDA240719P00920000 | 2024-05-17 3:50PM EDT | 2024-07-19 | 68.42 | 67.85 | 68.60 | +8.02 | +13.28% | 106 | 575 | 46.87% |
| NVDA240816P00920000 | 2024-05-17 3:15PM EDT | 2024-08-16 | 78.10 | 77.95 | 78.80 | +8.62 | +12.41% | 56 | 450 | 44.52% |
| NVDA240920P00920000 | 2024-05-17 3:08PM EDT | 2024-09-20 | 93.30 | 93.50 | 94.65 | +7.80 | +9.12% | 56 | 832 | 45.20% |
| NVDA241018P00920000 | 2024-05-17 3:52PM EDT | 2024-10-18 | 101.14 | 100.20 | 101.25 | +9.89 | +10.84% | 22 | 256 | 43.65% |
| NVDA241115P00920000 | 2024-05-17 2:02PM EDT | 2024-11-15 | 107.21 | 108.10 | 109.05 | +8.21 | +8.29% | 15 | 111 | 43.18% |
| NVDA241220P00920000 | 2024-05-17 3:43PM EDT | 2024-12-20 | 118.25 | 118.20 | 119.35 | +6.53 | +5.84% | 345 | 149 | 43.21% |
| NVDA250117P00920000 | 2024-05-17 3:18PM EDT | 2025-01-17 | 123.40 | 122.90 | 124.05 | +7.81 | +6.76% | 11 | 373 | 42.24% |
| NVDA250221P00920000 | 2024-05-16 12:57PM EDT | 2025-02-21 | 122.70 | 130.95 | 132.55 | 0.00 | - | 11 | 46 | 42.19% |
| NVDA250321P00920000 | 2024-05-17 3:21PM EDT | 2025-03-21 | 136.00 | 136.85 | 138.20 | +6.85 | +5.30% | 753 | 58 | 41.93% |
| NVDA250620P00920000 | 2024-05-17 3:18PM EDT | 2025-06-20 | 153.54 | 152.75 | 154.20 | +8.09 | +5.56% | 72 | 130 | 41.08% |
| NVDA250919P00920000 | 2024-05-07 3:11PM EDT | 2025-09-19 | 163.70 | 165.90 | 169.50 | -17.30 | -9.56% | 60 | 35 | 40.75% |
| NVDA251219P00920000 | 2024-05-17 12:47PM EDT | 2025-12-19 | 177.50 | 179.55 | 181.40 | +5.20 | +3.02% | 62 | 84 | 40.06% |
| NVDA260116P00920000 | 2024-05-17 9:50AM EDT | 2026-01-16 | 177.85 | 182.40 | 184.10 | -14.63 | -7.60% | 225 | 143 | 39.72% |
| NVDA260618P00920000 | 2024-05-16 9:38AM EDT | 2026-06-18 | 193.61 | 200.20 | 202.25 | 0.00 | - | 3 | 6 | 39.05% |
| NVDA261218P00920000 | 2024-05-17 10:08AM EDT | 2026-12-18 | 216.00 | 211.35 | 221.55 | +3.00 | +1.41% | 3 | 77 | 38.47% |
© 2024 Yahoo. Todos los derechos reservados.