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
61.610,45 -0,04 (-0,00%)
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:980.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00980000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 23.60 | 23.30 | 23.90 | -6.90 | -22.62% | 4,294 | 2,476 | 94.58% |
| NVDA240531C00980000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 28.19 | 27.40 | 28.95 | -7.31 | -20.59% | 444 | 909 | 71.34% |
| NVDA240607C00980000 | 2024-05-17 3:39PM EDT | 2024-06-07 | 33.50 | 32.75 | 34.10 | -6.99 | -17.26% | 174 | 1,120 | 63.95% |
| NVDA240614C00980000 | 2024-05-17 3:51PM EDT | 2024-06-14 | 38.25 | 37.90 | 38.70 | -9.61 | -20.08% | 11 | 40 | 60.11% |
| NVDA240621C00980000 | 2024-05-17 3:36PM EDT | 2024-06-21 | 41.90 | 40.80 | 42.20 | -7.85 | -15.78% | 307 | 1,936 | 56.51% |
| NVDA240628C00980000 | 2024-05-17 12:11PM EDT | 2024-06-28 | 45.45 | 45.20 | 46.40 | -12.65 | -21.77% | 10 | 39 | 55.03% |
| NVDA240719C00980000 | 2024-05-17 3:45PM EDT | 2024-07-19 | 56.55 | 55.50 | 56.30 | -9.45 | -14.32% | 46 | 778 | 51.52% |
| NVDA240816C00980000 | 2024-05-17 3:31PM EDT | 2024-08-16 | 70.99 | 69.30 | 70.00 | -9.71 | -12.03% | 52 | 482 | 50.34% |
| NVDA240920C00980000 | 2024-05-17 3:29PM EDT | 2024-09-20 | 91.80 | 89.15 | 91.30 | -9.30 | -9.20% | 26 | 1,622 | 52.27% |
| NVDA241018C00980000 | 2024-05-17 3:07PM EDT | 2024-10-18 | 101.00 | 99.85 | 100.75 | -12.66 | -11.14% | 18 | 112 | 51.46% |
| NVDA241115C00980000 | 2024-05-17 3:46PM EDT | 2024-11-15 | 111.75 | 111.15 | 112.10 | -11.80 | -9.55% | 30 | 420 | 51.67% |
| NVDA241220C00980000 | 2024-05-17 2:57PM EDT | 2024-12-20 | 126.28 | 125.95 | 126.95 | -11.47 | -8.33% | 3 | 418 | 52.53% |
| NVDA250117C00980000 | 2024-05-17 3:52PM EDT | 2025-01-17 | 134.64 | 134.15 | 135.10 | -12.45 | -8.46% | 8 | 587 | 52.14% |
| NVDA250221C00980000 | 2024-05-17 12:30PM EDT | 2025-02-21 | 151.55 | 146.45 | 147.85 | -8.00 | -5.01% | 49 | 114 | 52.65% |
| NVDA250321C00980000 | 2024-05-17 3:08PM EDT | 2025-03-21 | 156.76 | 155.40 | 156.70 | -19.04 | -10.83% | 6 | 186 | 52.84% |
| NVDA250620C00980000 | 2024-05-17 1:22PM EDT | 2025-06-20 | 187.43 | 181.80 | 183.10 | -15.19 | -7.50% | 1 | 104 | 53.34% |
| NVDA250919C00980000 | 2024-05-16 12:31PM EDT | 2025-09-19 | 221.00 | 203.15 | 207.75 | 0.00 | - | 1 | 81 | 53.61% |
| NVDA251219C00980000 | 2024-05-16 9:47AM EDT | 2025-12-19 | 250.00 | 226.90 | 229.35 | 0.00 | - | 1 | 96 | 54.24% |
| NVDA260116C00980000 | 2024-05-17 12:45PM EDT | 2026-01-16 | 237.80 | 232.45 | 235.05 | -11.17 | -4.49% | 1 | 262 | 54.20% |
| NVDA260618C00980000 | 2024-05-17 11:43AM EDT | 2026-06-18 | 272.90 | 264.60 | 267.05 | -8.73 | -3.10% | 3 | 50 | 54.73% |
| NVDA261218C00980000 | 2024-05-15 3:31PM EDT | 2026-12-18 | 307.60 | 296.05 | 301.15 | -7.22 | -2.29% | 1 | 68 | 55.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00980000 | 2024-05-17 3:30PM EDT | 2024-05-24 | 78.28 | 76.25 | 78.45 | +12.32 | +18.68% | 58 | 132 | 91.20% |
| NVDA240531P00980000 | 2024-05-17 2:47PM EDT | 2024-05-31 | 85.97 | 80.75 | 82.45 | +18.88 | +28.14% | 34 | 42 | 68.60% |
| NVDA240607P00980000 | 2024-05-17 10:36AM EDT | 2024-06-07 | 78.64 | 84.90 | 86.85 | +7.04 | +9.83% | 1 | 18 | 60.59% |
| NVDA240614P00980000 | 2024-05-17 3:07PM EDT | 2024-06-14 | 89.80 | 89.10 | 91.30 | +14.20 | +18.78% | 44 | 89 | 56.68% |
| NVDA240621P00980000 | 2024-05-17 2:25PM EDT | 2024-06-21 | 95.92 | 91.85 | 93.35 | +17.19 | +21.83% | 14 | 518 | 52.74% |
| NVDA240719P00980000 | 2024-05-17 9:43AM EDT | 2024-07-19 | 94.05 | 102.00 | 103.70 | +5.20 | +5.85% | 2 | 188 | 46.57% |
| NVDA240816P00980000 | 2024-05-16 3:23PM EDT | 2024-08-16 | 110.15 | 111.60 | 113.85 | +10.65 | +10.70% | 1 | 126 | 44.29% |
| NVDA240920P00980000 | 2024-05-17 2:00PM EDT | 2024-09-20 | 125.15 | 127.00 | 129.00 | +9.80 | +8.50% | 1 | 181 | 44.65% |
| NVDA241018P00980000 | 2024-05-17 2:13PM EDT | 2024-10-18 | 135.05 | 134.00 | 135.80 | +12.45 | +10.15% | 12 | 48 | 43.22% |
| NVDA241115P00980000 | 2024-05-16 2:30PM EDT | 2024-11-15 | 133.60 | 141.65 | 143.60 | 0.00 | - | 1 | 44 | 42.74% |
| NVDA241220P00980000 | 2024-05-16 2:43PM EDT | 2024-12-20 | 143.40 | 151.65 | 153.85 | 0.00 | - | 9 | 272 | 42.74% |
| NVDA250117P00980000 | 2024-05-16 2:29PM EDT | 2025-01-17 | 149.13 | 156.35 | 158.70 | 0.00 | - | 50 | 273 | 41.82% |
| NVDA250221P00980000 | 2024-05-14 10:35AM EDT | 2025-02-21 | 175.50 | 164.00 | 167.90 | 0.00 | - | 12 | 28 | 41.97% |
| NVDA250321P00980000 | 2024-05-17 9:31AM EDT | 2025-03-21 | 163.25 | 169.45 | 172.90 | +0.25 | +0.15% | 2 | 58 | 41.49% |
| NVDA250620P00980000 | 2024-05-15 1:45PM EDT | 2025-06-20 | 179.54 | 186.30 | 188.00 | 0.00 | - | 3 | 61 | 40.37% |
| NVDA250919P00980000 | 2024-05-15 1:39PM EDT | 2025-09-19 | 193.55 | 198.70 | 203.35 | 0.00 | - | 3 | 18 | 40.03% |
| NVDA251219P00980000 | 2024-05-15 3:35PM EDT | 2025-12-19 | 206.12 | 212.50 | 216.30 | 0.00 | - | 1 | 62 | 39.57% |
| NVDA260116P00980000 | 2024-04-23 11:35AM EDT | 2026-01-16 | 262.53 | 215.00 | 219.40 | 0.00 | - | 2 | 90 | 39.30% |
| NVDA260618P00980000 | 2024-05-17 1:10PM EDT | 2026-06-18 | 232.40 | 234.20 | 236.20 | -24.95 | -9.69% | 14 | 14 | 38.33% |
| NVDA261218P00980000 | 2024-05-17 10:45AM EDT | 2026-12-18 | 247.77 | 245.10 | 257.95 | -25.23 | -9.24% | 2 | 21 | 38.15% |
© 2024 Yahoo. Todos los derechos reservados.