Mercados españoles cerrados en 5 hrs 22 min
IBEX 35
11.279,10 +33,10 (+0,29%) Euro Stoxx 50
5.039,48 +4,07 (+0,08%) Dólar/Euro
1,0865 +0,0015 (+0,14%) Petróleo Brent
82,55 +0,43 (+0,52%) Oro
2.344,30 +9,80 (+0,42%) Bitcoin EUR
63.034,93 -567,36 (-0,89%)
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:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00520000 | 2024-05-24 9:48AM EDT | 2024-05-31 | 523.37 | 535.10 | 549.40 | +7.97 | +1.55% | 1 | 10 | 347.95% |
| NVDA240607C00520000 | 2024-05-24 12:10PM EDT | 2024-06-07 | 523.90 | 536.00 | 550.00 | +109.29 | +26.36% | 10 | 2 | 229.76% |
| NVDA240621C00520000 | 2024-05-24 3:29PM EDT | 2024-06-21 | 541.95 | 536.80 | 550.35 | +22.84 | +4.40% | 4 | 889 | 158.02% |
| NVDA240628C00520000 | 2024-05-24 10:14AM EDT | 2024-06-28 | 519.57 | 542.35 | 551.55 | -0.13 | -0.03% | 3 | 0 | 119.34% |
| NVDA240719C00520000 | 2024-05-24 1:04PM EDT | 2024-07-19 | 532.67 | 541.70 | 552.90 | +110.97 | +26.31% | 2 | 245 | 95.46% |
| NVDA240816C00520000 | 2024-05-23 2:48PM EDT | 2024-08-16 | 522.78 | 543.00 | 557.05 | 0.00 | - | 14 | 189 | 87.94% |
| NVDA240920C00520000 | 2024-05-24 2:50PM EDT | 2024-09-20 | 544.80 | 551.00 | 560.85 | -2.60 | -0.47% | 6 | 573 | 86.25% |
| NVDA241018C00520000 | 2024-05-24 3:26PM EDT | 2024-10-18 | 554.15 | 553.45 | 563.60 | +110.15 | +24.81% | 3 | 26 | 81.46% |
| NVDA241115C00520000 | 2024-04-25 10:04AM EDT | 2024-11-15 | 320.65 | 556.85 | 563.65 | 0.00 | - | 1 | 70 | 76.82% |
| NVDA241220C00520000 | 2024-05-23 1:45PM EDT | 2024-12-20 | 553.77 | 562.60 | 567.60 | 0.00 | - | 9 | 247 | 75.33% |
| NVDA250117C00520000 | 2024-05-23 11:19AM EDT | 2025-01-17 | 545.00 | 564.15 | 570.65 | 0.00 | - | 4 | 469 | 72.89% |
| NVDA250221C00520000 | 2024-05-23 1:26PM EDT | 2025-02-21 | 565.15 | 564.00 | 577.45 | 0.00 | - | 4 | 28 | 70.80% |
| NVDA250321C00520000 | 2024-05-15 2:28PM EDT | 2025-03-21 | 464.30 | 566.00 | 579.80 | 0.00 | - | 1 | 7 | 69.07% |
| NVDA250620C00520000 | 2024-05-23 10:18AM EDT | 2025-06-20 | 559.76 | 580.80 | 590.60 | 0.00 | - | 1 | 156 | 68.35% |
| NVDA251219C00520000 | 2024-05-23 1:23PM EDT | 2025-12-19 | 598.55 | 598.00 | 615.00 | 0.00 | - | 2 | 555 | 65.79% |
| NVDA260116C00520000 | 2024-05-23 10:20AM EDT | 2026-01-16 | 586.00 | 600.00 | 620.00 | 0.00 | - | 10 | 170 | 65.69% |
| NVDA260618C00520000 | 2024-04-18 9:37AM EDT | 2026-06-18 | 422.35 | 498.10 | 501.20 | 0.00 | - | 1 | 52 | 0.00% |
| NVDA261218C00520000 | 2024-05-06 1:46PM EDT | 2026-12-18 | 511.95 | 636.00 | 656.00 | 0.00 | - | 3 | 134 | 63.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00520000 | 2024-05-24 3:38PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 264 | 1,165 | 176.56% |
| NVDA240607P00520000 | 2024-05-23 12:04PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 25 | 114.06% |
| NVDA240614P00520000 | 2024-05-23 10:42AM EDT | 2024-06-14 | 0.11 | 0.00 | 0.64 | 0.00 | - | 1 | 11 | 121.78% |
| NVDA240621P00520000 | 2024-05-24 3:45PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.68 | -0.04 | -28.57% | 11 | 1,381 | 104.79% |
| NVDA240628P00520000 | 2024-05-23 1:26PM EDT | 2024-06-28 | 0.27 | 0.00 | 0.49 | 0.00 | - | 1 | 3 | 89.80% |
| NVDA240719P00520000 | 2024-05-23 10:18AM EDT | 2024-07-19 | 0.24 | 0.02 | 0.32 | 0.00 | - | 1 | 393 | 67.63% |
| NVDA240816P00520000 | 2024-05-23 11:57AM EDT | 2024-08-16 | 0.46 | 0.12 | 0.55 | 0.00 | - | 3 | 219 | 58.89% |
| NVDA240920P00520000 | 2024-05-24 3:59PM EDT | 2024-09-20 | 1.01 | 0.86 | 1.15 | +0.16 | +18.82% | 37 | 741 | 56.35% |
| NVDA241018P00520000 | 2024-05-24 1:09PM EDT | 2024-10-18 | 1.40 | 1.16 | 2.03 | +0.07 | +5.26% | 4 | 129 | 54.00% |
| NVDA241115P00520000 | 2024-05-24 3:07PM EDT | 2024-11-15 | 1.96 | 1.71 | 2.27 | -0.22 | -10.09% | 7 | 159 | 51.11% |
| NVDA241220P00520000 | 2024-05-24 1:33PM EDT | 2024-12-20 | 3.18 | 2.77 | 3.30 | -0.37 | -10.42% | 10 | 2,502 | 50.62% |
| NVDA250117P00520000 | 2024-05-24 1:33PM EDT | 2025-01-17 | 3.97 | 3.80 | 4.10 | -0.05 | -1.24% | 24 | 736 | 49.37% |
| NVDA250221P00520000 | 2024-05-22 3:21PM EDT | 2025-02-21 | 9.25 | 4.95 | 6.20 | 0.00 | - | 2 | 151 | 49.85% |
| NVDA250321P00520000 | 2024-05-24 12:18PM EDT | 2025-03-21 | 6.55 | 5.40 | 6.60 | -0.45 | -6.43% | 11 | 381 | 48.06% |
| NVDA250620P00520000 | 2024-05-24 12:48PM EDT | 2025-06-20 | 10.62 | 9.25 | 11.40 | +0.10 | +0.95% | 3 | 387 | 47.42% |
| NVDA250919P00520000 | 2024-05-23 12:18PM EDT | 2025-09-19 | 15.40 | 14.10 | 15.55 | 0.00 | - | 3 | 8 | 46.09% |
| NVDA251219P00520000 | 2024-05-23 1:27PM EDT | 2025-12-19 | 20.15 | 18.05 | 21.50 | 0.00 | - | 5 | 172 | 46.12% |
| NVDA260116P00520000 | 2024-05-15 10:43AM EDT | 2026-01-16 | 32.95 | 19.35 | 23.05 | 0.00 | - | 1 | 318 | 45.94% |
| NVDA260618P00520000 | 2024-05-13 10:34AM EDT | 2026-06-18 | 46.65 | 24.40 | 29.70 | 0.00 | - | 3 | 630 | 44.25% |
| NVDA261218P00520000 | 2024-05-24 10:16AM EDT | 2026-12-18 | 39.99 | 33.00 | 38.70 | -1.16 | -2.82% | 5 | 72 | 43.28% |
© 2024 Yahoo. Todos los derechos reservados.