Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.617,34 -35,03 (-0,06%)
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:500.00
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00500000 | 2024-05-23 10:01AM EDT | 2024-05-31 | 538.64 | 555.05 | 569.60 | +9.24 | +1.75% | 1 | 11 | 335.62% |
| NVDA240607C00500000 | 2024-05-24 9:30AM EDT | 2024-06-07 | 545.37 | 557.95 | 569.95 | +8.03 | +1.49% | 1 | 31 | 230.98% |
| NVDA240614C00500000 | 2024-05-24 9:30AM EDT | 2024-06-14 | 545.65 | 558.90 | 570.80 | -5.30 | -0.96% | 1 | 0 | 116.02% |
| NVDA240621C00500000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 566.85 | 556.70 | 567.55 | +37.12 | +7.01% | 53 | 3,474 | 143.81% |
| NVDA240628C00500000 | 2024-05-23 9:42AM EDT | 2024-06-28 | 534.00 | 561.05 | 571.65 | 0.00 | - | 5 | 5 | 117.70% |
| NVDA240719C00500000 | 2024-05-24 1:04PM EDT | 2024-07-19 | 552.43 | 564.00 | 573.65 | +13.18 | +2.44% | 5 | 333 | 107.37% |
| NVDA240816C00500000 | 2024-05-24 11:58AM EDT | 2024-08-16 | 551.00 | 562.70 | 576.70 | +15.27 | +2.85% | 4 | 142 | 90.55% |
| NVDA240920C00500000 | 2024-05-24 3:50PM EDT | 2024-09-20 | 571.42 | 566.00 | 580.45 | +15.34 | +2.76% | 24 | 1,465 | 84.55% |
| NVDA241018C00500000 | 2024-05-23 10:54AM EDT | 2024-10-18 | 555.83 | 572.80 | 582.95 | 0.00 | - | 1 | 113 | 83.98% |
| NVDA241115C00500000 | 2024-05-23 9:35AM EDT | 2024-11-15 | 548.63 | 575.80 | 583.65 | 0.00 | - | 3 | 66 | 79.46% |
| NVDA241220C00500000 | 2024-05-24 12:00PM EDT | 2024-12-20 | 564.00 | 581.05 | 587.60 | -8.27 | -1.45% | 3 | 968 | 77.77% |
| NVDA250117C00500000 | 2024-05-24 3:59PM EDT | 2025-01-17 | 586.74 | 583.55 | 590.10 | +37.16 | +6.76% | 11 | 6,426 | 75.50% |
| NVDA250221C00500000 | 2024-05-20 3:53PM EDT | 2025-02-21 | 477.34 | 582.00 | 595.85 | 0.00 | - | 1 | 14 | 72.33% |
| NVDA250321C00500000 | 2024-05-23 3:27PM EDT | 2025-03-21 | 569.65 | 584.00 | 598.10 | +14.58 | +2.63% | 2 | 46 | 70.60% |
| NVDA250620C00500000 | 2024-05-24 1:37PM EDT | 2025-06-20 | 590.00 | 598.35 | 607.60 | +20.83 | +3.66% | 2 | 958 | 69.62% |
| NVDA250919C00500000 | 2024-05-22 9:41AM EDT | 2025-09-19 | 497.48 | 604.00 | 623.25 | 0.00 | - | 5 | 13 | 68.36% |
| NVDA251219C00500000 | 2024-05-24 2:45PM EDT | 2025-12-19 | 620.00 | 614.00 | 631.75 | +3.72 | +0.60% | 5 | 802 | 66.95% |
| NVDA260116C00500000 | 2024-05-23 3:49PM EDT | 2026-01-16 | 598.00 | 616.00 | 636.00 | 0.00 | - | 47 | 1,296 | 66.73% |
| NVDA260618C00500000 | 2024-05-23 1:04PM EDT | 2026-06-18 | 637.50 | 632.00 | 652.00 | +4.35 | +0.69% | 1 | 135 | 65.60% |
| NVDA261218C00500000 | 2024-05-24 3:40PM EDT | 2026-12-18 | 654.48 | 650.00 | 670.00 | +13.66 | +2.13% | 15 | 521 | 64.69% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00500000 | 2024-05-24 3:48PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 152 | 2,588 | 168.75% |
| NVDA240607P00500000 | 2024-05-24 3:11PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 22 | 670 | 121.09% |
| NVDA240614P00500000 | 2024-05-24 10:02AM EDT | 2024-06-14 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 10 | 302 | 105.47% |
| NVDA240621P00500000 | 2024-05-24 3:45PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 3,203 | 7,051 | 93.16% |
| NVDA240628P00500000 | 2024-05-24 3:19PM EDT | 2024-06-28 | 0.11 | 0.01 | 0.54 | -0.12 | -52.17% | 26 | 22 | 94.14% |
| NVDA240719P00500000 | 2024-05-24 3:00PM EDT | 2024-07-19 | 0.19 | 0.17 | 0.19 | -0.05 | -20.83% | 91 | 1,456 | 70.85% |
| NVDA240816P00500000 | 2024-05-24 3:17PM EDT | 2024-08-16 | 0.40 | 0.38 | 0.44 | -0.04 | -9.09% | 8 | 797 | 62.94% |
| NVDA240920P00500000 | 2024-05-24 3:56PM EDT | 2024-09-20 | 0.86 | 0.80 | 0.95 | -0.06 | -6.52% | 71 | 1,649 | 57.86% |
| NVDA241018P00500000 | 2024-05-24 2:09PM EDT | 2024-10-18 | 1.15 | 1.10 | 1.78 | -0.15 | -11.54% | 40 | 422 | 55.66% |
| NVDA241115P00500000 | 2024-05-24 3:27PM EDT | 2024-11-15 | 1.60 | 1.50 | 1.75 | -0.05 | -3.03% | 21 | 663 | 51.89% |
| NVDA241220P00500000 | 2024-05-24 1:54PM EDT | 2024-12-20 | 2.64 | 2.56 | 3.00 | -0.15 | -5.38% | 24 | 2,269 | 51.47% |
| NVDA250117P00500000 | 2024-05-24 3:42PM EDT | 2025-01-17 | 3.39 | 3.20 | 3.45 | -0.21 | -5.83% | 194 | 5,964 | 50.12% |
| NVDA250221P00500000 | 2024-05-24 3:39PM EDT | 2025-02-21 | 4.44 | 2.24 | 4.70 | -0.26 | -5.53% | 225 | 342 | 49.45% |
| NVDA250321P00500000 | 2024-05-24 3:39PM EDT | 2025-03-21 | 5.40 | 4.50 | 5.55 | -0.50 | -8.47% | 23 | 359 | 48.59% |
| NVDA250620P00500000 | 2024-05-24 3:35PM EDT | 2025-06-20 | 8.95 | 8.00 | 9.55 | -0.75 | -7.73% | 22 | 1,729 | 47.63% |
| NVDA250919P00500000 | 2024-05-23 3:49PM EDT | 2025-09-19 | 14.70 | 9.90 | 13.25 | 0.00 | - | 15 | 22 | 46.30% |
| NVDA251219P00500000 | 2024-05-24 3:53PM EDT | 2025-12-19 | 17.05 | 15.00 | 17.50 | -1.00 | -5.54% | 12 | 2,409 | 45.56% |
| NVDA260116P00500000 | 2024-05-24 3:21PM EDT | 2026-01-16 | 18.60 | 16.85 | 20.00 | -1.05 | -5.34% | 32 | 1,553 | 46.11% |
| NVDA260618P00500000 | 2024-05-24 3:32PM EDT | 2026-06-18 | 26.00 | 22.85 | 26.35 | -1.50 | -5.45% | 11 | 346 | 44.55% |
| NVDA261218P00500000 | 2024-05-24 2:31PM EDT | 2026-12-18 | 35.10 | 34.00 | 34.85 | -1.05 | -2.90% | 28 | 980 | 43.62% |
© 2024 Yahoo. Todos los derechos reservados.