Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0885 +0,0064 (+0,59%) Petróleo Brent
82,96 +0,58 (+0,70%) Bitcoin EUR
60.541,38 +3.982,25 (+7,04%)
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:1190.00
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01190000 | 2024-05-15 2:14PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.05 | +0.03 | +150.00% | 225 | 557 | 85.16% |
| NVDA240524C01190000 | 2024-05-15 3:53PM EDT | 2024-05-24 | 1.81 | 1.74 | 1.86 | +0.42 | +30.22% | 172 | 1,452 | 75.99% |
| NVDA240531C01190000 | 2024-05-15 3:50PM EDT | 2024-05-31 | 3.13 | 2.98 | 3.15 | +1.02 | +48.34% | 49 | 54 | 64.48% |
| NVDA240607C01190000 | 2024-05-15 3:31PM EDT | 2024-06-07 | 4.67 | 4.45 | 4.80 | +2.10 | +81.71% | 4 | 20 | 59.24% |
| NVDA240614C01190000 | 2024-05-15 3:15PM EDT | 2024-06-14 | 6.65 | 6.45 | 6.90 | +2.10 | +46.15% | 2 | 21 | 56.85% |
| NVDA240621C01190000 | 2024-05-15 3:54PM EDT | 2024-06-21 | 8.35 | 8.30 | 8.50 | +2.55 | +43.97% | 173 | 2,134 | 54.47% |
| NVDA240719C01190000 | 2024-05-15 12:56PM EDT | 2024-07-19 | 15.25 | 15.60 | 15.85 | +3.85 | +33.77% | 29 | 679 | 49.73% |
| NVDA240816C01190000 | 2024-05-15 2:06PM EDT | 2024-08-16 | 24.86 | 24.55 | 25.00 | +5.51 | +28.48% | 7 | 99 | 48.74% |
| NVDA240920C01190000 | 2024-05-15 9:49AM EDT | 2024-09-20 | 35.75 | 40.60 | 41.10 | +2.39 | +7.16% | 2 | 87 | 50.65% |
| NVDA241018C01190000 | 2024-05-15 11:28AM EDT | 2024-10-18 | 47.67 | 49.10 | 49.65 | +11.27 | +30.96% | 1 | 104 | 50.09% |
| NVDA241115C01190000 | 2024-05-13 10:49AM EDT | 2024-11-15 | 47.45 | 59.05 | 59.75 | 0.00 | - | 2 | 68 | 50.25% |
| NVDA241220C01190000 | 2024-05-15 3:18PM EDT | 2024-12-20 | 72.40 | 72.55 | 73.30 | +11.55 | +18.98% | 4 | 74 | 51.12% |
| NVDA250117C01190000 | 2024-05-15 2:17PM EDT | 2025-01-17 | 80.75 | 80.30 | 81.00 | +12.85 | +18.92% | 100 | 135 | 50.79% |
| NVDA250221C01190000 | 2024-05-01 10:23AM EDT | 2025-02-21 | 62.18 | 92.10 | 93.05 | 0.00 | - | 1 | 35 | 51.31% |
| NVDA250620C01190000 | 2024-05-15 11:00AM EDT | 2025-06-20 | 125.00 | 126.65 | 127.60 | +18.00 | +16.82% | 2 | 176 | 51.97% |
| NVDA251219C01190000 | 2024-05-08 1:20PM EDT | 2025-12-19 | 155.75 | 172.85 | 174.20 | 0.00 | - | 20 | 74 | 52.87% |
| NVDA260116C01190000 | 2024-05-15 11:03AM EDT | 2026-01-16 | 177.45 | 178.20 | 179.75 | +6.84 | +4.01% | 1 | 19 | 52.76% |
| NVDA260618C01190000 | 2024-05-15 1:19PM EDT | 2026-06-18 | 210.10 | 211.95 | 213.50 | +45.08 | +27.32% | 22 | 1 | 53.37% |
| NVDA261218C01190000 | 2024-05-15 3:54PM EDT | 2026-12-18 | 246.82 | 245.70 | 248.75 | +27.72 | +12.65% | 30 | 48 | 53.66% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01190000 | 2024-05-14 3:18PM EDT | 2024-05-17 | 274.65 | 236.25 | 250.70 | 0.00 | - | 2 | 0 | 184.95% |
| NVDA240524P01190000 | 2024-05-15 3:56PM EDT | 2024-05-24 | 243.65 | 243.15 | 245.65 | -37.83 | -13.48% | 350 | 182 | 65.33% |
| NVDA240621P01190000 | 2024-04-23 10:09AM EDT | 2024-06-21 | 378.47 | 247.15 | 248.75 | 0.00 | - | 2 | 10 | 48.06% |
| NVDA240719P01190000 | 2024-05-14 12:45PM EDT | 2024-07-19 | 289.00 | 250.50 | 253.15 | 0.00 | - | 2 | 26 | 42.69% |
| NVDA240816P01190000 | 2024-05-15 12:26PM EDT | 2024-08-16 | 259.00 | 256.20 | 258.50 | -35.65 | -12.10% | 6 | 4 | 40.80% |
| NVDA240920P01190000 | 2024-05-14 10:27AM EDT | 2024-09-20 | 299.35 | 266.10 | 268.85 | 0.00 | - | 2 | 1 | 41.73% |
| NVDA241018P01190000 | 2024-05-14 10:20AM EDT | 2024-10-18 | 309.30 | 270.75 | 273.45 | 0.00 | - | 2 | 2 | 40.32% |
| NVDA241115P01190000 | 2024-05-14 10:29AM EDT | 2024-11-15 | 307.75 | 276.40 | 279.55 | 0.00 | - | 2 | 20 | 40.04% |
| NVDA241220P01190000 | 2024-03-27 11:35AM EDT | 2024-12-20 | 343.35 | 348.75 | 353.40 | 0.00 | - | 2 | 45 | 63.43% |
| NVDA250117P01190000 | 2024-05-09 3:30PM EDT | 2025-01-17 | 335.22 | 288.45 | 291.40 | 0.00 | - | 2 | 17 | 39.16% |
| NVDA250221P01190000 | 2024-04-01 3:16PM EDT | 2025-02-21 | 339.10 | 376.95 | 395.00 | 0.00 | - | - | 0 | 66.56% |
| NVDA250620P01190000 | 2024-03-08 1:18PM EDT | 2025-06-20 | 372.05 | 361.75 | 369.45 | 0.00 | - | 6 | 23 | 50.67% |
| NVDA251219P01190000 | 2024-02-09 1:10PM EDT | 2025-12-19 | 487.30 | 384.00 | 401.65 | 0.00 | - | - | 7 | 49.64% |
| NVDA260116P01190000 | 2024-03-21 9:57AM EDT | 2026-01-16 | 376.65 | 454.15 | 469.75 | 0.00 | - | 2 | 54 | 60.85% |
| NVDA260618P01190000 | 2024-05-14 11:35AM EDT | 2026-06-18 | 378.57 | 358.05 | 363.75 | 0.00 | - | 4 | 0 | 36.40% |
| NVDA261218P01190000 | 2024-05-13 11:57AM EDT | 2026-12-18 | 399.00 | 368.00 | 387.65 | 0.00 | - | 1 | 2 | 36.67% |
© 2024 Yahoo. Todos los derechos reservados.