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
61.481,61 +1.249,76 (+2,07%)
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:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00620000 | 2024-05-17 3:21PM EDT | 2024-05-24 | 308.10 | 304.70 | 306.90 | -18.31 | -5.61% | 109 | 56 | 139.16% |
| NVDA240531C00620000 | 2024-05-10 3:00PM EDT | 2024-05-31 | 280.85 | 305.35 | 307.55 | 0.00 | - | 2 | 7 | 106.45% |
| NVDA240607C00620000 | 2024-05-16 3:01PM EDT | 2024-06-07 | 330.46 | 306.05 | 308.85 | 0.00 | - | 12 | 10 | 94.42% |
| NVDA240621C00620000 | 2024-05-16 3:50PM EDT | 2024-06-21 | 329.75 | 306.85 | 312.40 | 0.00 | - | 20 | 807 | 82.42% |
| NVDA240719C00620000 | 2024-05-17 10:04AM EDT | 2024-07-19 | 326.33 | 312.40 | 315.00 | -7.67 | -2.30% | 2 | 449 | 70.89% |
| NVDA240816C00620000 | 2024-05-17 11:13AM EDT | 2024-08-16 | 328.84 | 317.75 | 318.95 | -18.01 | -5.19% | 1 | 277 | 66.07% |
| NVDA240920C00620000 | 2024-05-17 2:46PM EDT | 2024-09-20 | 326.05 | 325.00 | 327.40 | -28.23 | -7.97% | 4 | 377 | 64.64% |
| NVDA241018C00620000 | 2024-05-10 10:51AM EDT | 2024-10-18 | 310.56 | 328.60 | 333.40 | 0.00 | - | 12 | 36 | 62.65% |
| NVDA241115C00620000 | 2024-05-10 1:47PM EDT | 2024-11-15 | 311.55 | 333.85 | 339.60 | 0.00 | - | 1 | 99 | 61.93% |
| NVDA241220C00620000 | 2024-05-16 11:10AM EDT | 2024-12-20 | 372.93 | 343.00 | 345.20 | 0.00 | - | 1 | 442 | 61.49% |
| NVDA250117C00620000 | 2024-05-17 2:53PM EDT | 2025-01-17 | 346.90 | 346.50 | 351.95 | -16.48 | -4.54% | 6 | 1,188 | 60.86% |
| NVDA250221C00620000 | 2024-05-06 1:41PM EDT | 2025-02-21 | 354.50 | 355.20 | 357.95 | 0.00 | - | 1 | 70 | 60.81% |
| NVDA250321C00620000 | 2024-05-10 1:36PM EDT | 2025-03-21 | 341.60 | 360.50 | 363.10 | 0.00 | - | 10 | 106 | 60.53% |
| NVDA250620C00620000 | 2024-05-13 3:10PM EDT | 2025-06-20 | 397.69 | 377.95 | 380.05 | +37.24 | +10.33% | 1 | 412 | 60.33% |
| NVDA250919C00620000 | 2024-05-07 9:30AM EDT | 2025-09-19 | 383.48 | 390.70 | 397.20 | 0.00 | - | 4 | 4 | 59.85% |
| NVDA251219C00620000 | 2024-05-16 3:08PM EDT | 2025-12-19 | 433.00 | 408.45 | 411.15 | 0.00 | - | 1 | 84 | 60.14% |
| NVDA260116C00620000 | 2024-05-17 10:23AM EDT | 2026-01-16 | 423.20 | 412.55 | 415.35 | -11.70 | -2.69% | 2 | 331 | 60.05% |
| NVDA260618C00620000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 312.98 | 434.85 | 437.65 | 0.00 | - | 3 | 65 | 59.94% |
| NVDA261218C00620000 | 2024-05-15 12:37PM EDT | 2026-12-18 | 478.18 | 457.15 | 462.50 | 0.00 | - | 3 | 194 | 59.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00620000 | 2024-05-17 3:10PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.24 | -0.01 | -5.56% | 114 | 442 | 107.03% |
| NVDA240531P00620000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 0.37 | 0.18 | 0.44 | +0.10 | +37.04% | 60 | 173 | 84.08% |
| NVDA240607P00620000 | 2024-05-17 10:12AM EDT | 2024-06-07 | 0.45 | 0.35 | 0.67 | +0.05 | +12.50% | 1 | 39 | 73.05% |
| NVDA240614P00620000 | 2024-05-13 11:52AM EDT | 2024-06-14 | 1.18 | 0.82 | 1.34 | 0.00 | - | 1 | 41 | 70.31% |
| NVDA240621P00620000 | 2024-05-17 2:38PM EDT | 2024-06-21 | 1.22 | 1.12 | 1.34 | +0.36 | +41.86% | 32 | 1,546 | 64.16% |
| NVDA240628P00620000 | 2024-05-16 12:58PM EDT | 2024-06-28 | 1.04 | 0.48 | 2.40 | 0.00 | - | 4 | 1 | 60.06% |
| NVDA240719P00620000 | 2024-05-17 3:36PM EDT | 2024-07-19 | 2.55 | 2.53 | 2.69 | +0.51 | +25.00% | 11 | 642 | 54.34% |
| NVDA240816P00620000 | 2024-05-17 3:12PM EDT | 2024-08-16 | 4.42 | 4.00 | 4.55 | +0.77 | +21.10% | 9 | 787 | 50.47% |
| NVDA240920P00620000 | 2024-05-16 1:30PM EDT | 2024-09-20 | 7.81 | 8.10 | 8.95 | +0.31 | +4.13% | 1 | 676 | 50.20% |
| NVDA241018P00620000 | 2024-05-17 9:54AM EDT | 2024-10-18 | 10.00 | 10.35 | 11.45 | +0.45 | +4.71% | 1 | 123 | 48.45% |
| NVDA241115P00620000 | 2024-05-17 9:43AM EDT | 2024-11-15 | 14.00 | 13.55 | 14.00 | +1.60 | +12.90% | 9 | 534 | 47.17% |
| NVDA241220P00620000 | 2024-05-17 1:53PM EDT | 2024-12-20 | 17.73 | 18.05 | 18.60 | +0.78 | +4.60% | 6 | 241 | 47.08% |
| NVDA250117P00620000 | 2024-05-17 2:19PM EDT | 2025-01-17 | 20.90 | 20.45 | 21.30 | +2.03 | +10.76% | 2 | 903 | 46.29% |
| NVDA250221P00620000 | 2024-05-16 2:37PM EDT | 2025-02-21 | 23.50 | 23.90 | 25.75 | +0.07 | +0.30% | 1 | 833 | 46.19% |
| NVDA250321P00620000 | 2024-05-17 12:22PM EDT | 2025-03-21 | 27.10 | 27.75 | 28.45 | +0.80 | +3.04% | 1 | 289 | 45.64% |
| NVDA250620P00620000 | 2024-05-17 1:56PM EDT | 2025-06-20 | 37.00 | 37.45 | 38.15 | +1.50 | +4.23% | 187 | 227 | 44.82% |
| NVDA250919P00620000 | 2024-05-15 3:30PM EDT | 2025-09-19 | 44.38 | 45.85 | 48.35 | 0.00 | - | 1 | 23 | 44.63% |
| NVDA251219P00620000 | 2024-05-17 2:41PM EDT | 2025-12-19 | 56.29 | 55.30 | 56.20 | +2.57 | +4.78% | 1 | 343 | 43.81% |
| NVDA260116P00620000 | 2024-05-15 11:15AM EDT | 2026-01-16 | 56.14 | 57.50 | 58.30 | 0.00 | - | 9 | 234 | 43.52% |
| NVDA260618P00620000 | 2024-05-13 11:50AM EDT | 2026-06-18 | 74.68 | 70.10 | 71.05 | 0.00 | - | 1 | 53 | 42.75% |
| NVDA261218P00620000 | 2024-05-16 3:30PM EDT | 2026-12-18 | 81.18 | 82.95 | 84.65 | 0.00 | - | 38 | 207 | 41.96% |
© 2024 Yahoo. Todos los derechos reservados.