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
1,0886 +0,0065 (+0,60%) Petróleo Brent
82,98 +0,60 (+0,73%) Bitcoin EUR
60.515,05 +3.942,50 (+6,97%)
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:1360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01360000 | 2024-05-15 12:19PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 3,099 | 112.50% |
| NVDA240524C01360000 | 2024-05-15 12:37PM EDT | 2024-05-24 | 0.33 | 0.33 | 0.48 | +0.16 | +94.12% | 38 | 45 | 89.80% |
| NVDA240531C01360000 | 2024-05-14 9:58AM EDT | 2024-05-31 | 0.57 | 0.52 | 0.72 | +0.02 | +3.64% | 2 | 12 | 72.58% |
| NVDA240607C01360000 | 2024-05-15 2:06PM EDT | 2024-06-07 | 1.01 | 1.02 | 1.13 | +0.18 | +21.69% | 5 | 10 | 65.80% |
| NVDA240614C01360000 | 2024-05-14 3:59PM EDT | 2024-06-14 | 1.48 | 1.47 | 1.90 | +0.04 | +2.78% | 1 | 5 | 61.90% |
| NVDA240621C01360000 | 2024-05-15 2:06PM EDT | 2024-06-21 | 2.08 | 2.02 | 2.26 | +0.48 | +30.00% | 5 | 821 | 58.09% |
| NVDA240719C01360000 | 2024-05-15 3:32PM EDT | 2024-07-19 | 5.13 | 4.95 | 5.10 | +1.43 | +38.65% | 11 | 771 | 51.49% |
| NVDA240816C01360000 | 2024-05-15 3:42PM EDT | 2024-08-16 | 9.72 | 9.30 | 9.65 | +2.05 | +26.73% | 5 | 225 | 49.77% |
| NVDA240920C01360000 | 2024-05-15 2:27PM EDT | 2024-09-20 | 19.20 | 19.10 | 19.35 | +3.75 | +24.27% | 36 | 497 | 50.94% |
| NVDA241018C01360000 | 2024-05-10 2:39PM EDT | 2024-10-18 | 19.85 | 24.45 | 25.00 | 0.00 | - | 10 | 23 | 49.99% |
| NVDA241115C01360000 | 2024-05-15 10:37AM EDT | 2024-11-15 | 31.00 | 32.05 | 32.55 | +4.60 | +17.42% | 1 | 204 | 50.09% |
| NVDA241220C01360000 | 2024-05-15 11:06AM EDT | 2024-12-20 | 41.85 | 42.30 | 43.05 | +7.58 | +22.12% | 4 | 73 | 50.73% |
| NVDA250117C01360000 | 2024-05-15 2:13PM EDT | 2025-01-17 | 48.85 | 48.60 | 49.10 | +5.39 | +12.40% | 17 | 286 | 50.30% |
| NVDA250221C01360000 | 2024-05-09 3:23PM EDT | 2025-02-21 | 47.00 | 58.20 | 59.10 | 0.00 | - | 2 | 18 | 50.68% |
| NVDA250321C01360000 | 2024-05-15 3:31PM EDT | 2025-03-21 | 66.60 | 66.00 | 66.75 | +11.80 | +21.53% | 136 | 84 | 50.94% |
| NVDA250620C01360000 | 2024-05-10 9:38AM EDT | 2025-06-20 | 82.80 | 88.70 | 89.60 | +3.65 | +4.61% | 1 | 102 | 51.22% |
| NVDA250919C01360000 | 2024-05-10 3:23PM EDT | 2025-09-19 | 95.85 | 109.25 | 112.60 | 0.00 | - | 8 | 9 | 51.54% |
| NVDA251219C01360000 | 2024-05-09 2:22PM EDT | 2025-12-19 | 112.40 | 131.75 | 133.05 | 0.00 | - | 1 | 162 | 52.01% |
| NVDA260116C01360000 | 2024-05-10 10:25AM EDT | 2026-01-16 | 122.07 | 137.80 | 139.10 | 0.00 | - | 1 | 120 | 52.07% |
| NVDA260618C01360000 | 2024-05-15 12:33PM EDT | 2026-06-18 | 170.85 | 169.85 | 171.35 | +16.95 | +11.01% | 2 | 11 | 52.52% |
| NVDA261218C01360000 | 2024-05-15 2:54PM EDT | 2026-12-18 | 205.46 | 203.85 | 206.55 | +24.71 | +13.67% | 1 | 48 | 52.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01360000 | 2024-03-28 10:39AM EDT | 2024-05-17 | 451.48 | 477.20 | 492.00 | 0.00 | - | 6 | 0 | 533.89% |
| NVDA240524P01360000 | 2024-05-15 12:52PM EDT | 2024-05-24 | 413.38 | 406.25 | 420.30 | -30.49 | -6.87% | 42 | 0 | 140.03% |
| NVDA240531P01360000 | 2024-05-15 1:04PM EDT | 2024-05-31 | 415.29 | 406.45 | 420.45 | -100.38 | -19.47% | 2 | 0 | 107.92% |
| NVDA240607P01360000 | 2024-05-02 10:54AM EDT | 2024-06-07 | 518.75 | 411.75 | 414.45 | 0.00 | - | - | 0 | 62.72% |
| NVDA240621P01360000 | 2024-05-15 12:32PM EDT | 2024-06-21 | 416.55 | 412.45 | 414.20 | -29.03 | -6.52% | 3 | 0 | 47.41% |
| NVDA240719P01360000 | 2024-05-15 10:37AM EDT | 2024-07-19 | 422.85 | 412.50 | 415.35 | -95.78 | -18.47% | 7 | 0 | 42.38% |
| NVDA240816P01360000 | 2024-05-13 10:41AM EDT | 2024-08-16 | 467.39 | 414.05 | 417.95 | 0.00 | - | 2 | 1 | 41.81% |
| NVDA240920P01360000 | 2024-05-09 2:05PM EDT | 2024-09-20 | 474.76 | 418.05 | 421.45 | 0.00 | - | 2 | 9 | 40.44% |
| NVDA241018P01360000 | 2024-04-30 3:28PM EDT | 2024-10-18 | 494.87 | 419.40 | 422.75 | 0.00 | - | 2 | 1 | 37.99% |
| NVDA241115P01360000 | 2024-05-15 3:51PM EDT | 2024-11-15 | 424.08 | 422.70 | 425.55 | -141.94 | -25.08% | 1 | 1 | 37.36% |
| NVDA241220P01360000 | 2024-04-25 11:04AM EDT | 2024-12-20 | 542.77 | 426.75 | 430.60 | 0.00 | - | 1 | 22 | 37.65% |
| NVDA250117P01360000 | 2024-05-03 12:11PM EDT | 2025-01-17 | 486.77 | 429.75 | 433.50 | 0.00 | - | 2 | 52 | 37.11% |
| NVDA250221P01360000 | 2024-05-02 12:59PM EDT | 2025-02-21 | 523.06 | 429.45 | 440.20 | 0.00 | - | - | 1 | 37.98% |
| NVDA250321P01360000 | 2024-05-10 3:14PM EDT | 2025-03-21 | 481.50 | 433.10 | 445.30 | 0.00 | - | 2 | 1 | 38.39% |
| NVDA250620P01360000 | 2024-03-07 12:40PM EDT | 2025-06-20 | 477.90 | 500.40 | 509.95 | 0.00 | - | 1 | 1 | 51.90% |
| NVDA251219P01360000 | 2024-05-08 11:12AM EDT | 2025-12-19 | 503.40 | 460.25 | 477.10 | 0.00 | - | 1 | 7 | 36.50% |
| NVDA260116P01360000 | 2024-04-22 3:20PM EDT | 2026-01-16 | 578.52 | 463.20 | 476.80 | 0.00 | - | 57 | 56 | 35.59% |
| NVDA260618P01360000 | 2024-04-25 2:53PM EDT | 2026-06-18 | 566.56 | 476.60 | 492.35 | 0.00 | - | 7 | 121 | 35.08% |
| NVDA261218P01360000 | 2024-05-07 10:03AM EDT | 2026-12-18 | 532.81 | 492.05 | 509.55 | 0.00 | - | 1 | 42 | 34.60% |
© 2024 Yahoo. Todos los derechos reservados.