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
61.439,93 -67,05 (-0,11%)
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:970.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00970000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 26.70 | 26.60 | 27.15 | -7.75 | -22.50% | 2,194 | 2,583 | 87.93% |
| NVDA240531C00970000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 31.00 | 30.90 | 32.25 | -8.35 | -21.22% | 218 | 855 | 69.00% |
| NVDA240607C00970000 | 2024-05-17 3:45PM EDT | 2024-06-07 | 36.60 | 36.30 | 36.95 | -8.71 | -19.22% | 61 | 375 | 62.24% |
| NVDA240614C00970000 | 2024-05-17 3:50PM EDT | 2024-06-14 | 42.24 | 41.35 | 42.20 | -8.59 | -16.90% | 13 | 75 | 59.08% |
| NVDA240621C00970000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 44.70 | 45.05 | 45.65 | -9.20 | -17.07% | 694 | 2,795 | 56.03% |
| NVDA240628C00970000 | 2024-05-17 1:52PM EDT | 2024-06-28 | 52.00 | 48.90 | 49.95 | -6.70 | -11.41% | 25 | 37 | 54.46% |
| NVDA240719C00970000 | 2024-05-17 2:55PM EDT | 2024-07-19 | 59.30 | 59.30 | 59.95 | -9.40 | -13.68% | 28 | 139 | 51.18% |
| NVDA240816C00970000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 73.00 | 73.10 | 73.85 | -11.85 | -13.97% | 45 | 371 | 50.14% |
| NVDA240920C00970000 | 2024-05-17 3:13PM EDT | 2024-09-20 | 94.00 | 93.65 | 94.55 | -12.50 | -11.74% | 10 | 1,433 | 52.13% |
| NVDA241018C00970000 | 2024-05-17 3:04PM EDT | 2024-10-18 | 105.50 | 103.75 | 104.70 | -12.54 | -10.62% | 2 | 103 | 51.38% |
| NVDA241115C00970000 | 2024-05-17 12:48PM EDT | 2024-11-15 | 119.40 | 115.20 | 116.15 | -8.35 | -6.54% | 2 | 174 | 51.66% |
| NVDA241220C00970000 | 2024-05-17 12:49PM EDT | 2024-12-20 | 134.40 | 129.95 | 130.90 | -9.45 | -6.57% | 6 | 292 | 52.50% |
| NVDA250117C00970000 | 2024-05-17 10:52AM EDT | 2025-01-17 | 147.67 | 138.15 | 139.05 | -3.00 | -1.99% | 2 | 656 | 52.13% |
| NVDA250221C00970000 | 2024-05-17 11:23AM EDT | 2025-02-21 | 157.60 | 150.45 | 151.80 | -10.78 | -6.40% | 2 | 196 | 52.66% |
| NVDA250620C00970000 | 2024-05-17 1:23PM EDT | 2025-06-20 | 191.12 | 185.75 | 187.00 | -8.24 | -4.13% | 1 | 125 | 53.37% |
| NVDA251219C00970000 | 2024-05-16 12:25PM EDT | 2025-12-19 | 249.28 | 230.60 | 233.10 | 0.00 | - | 1 | 82 | 54.27% |
| NVDA260116C00970000 | 2024-05-17 3:12PM EDT | 2026-01-16 | 238.87 | 236.15 | 238.85 | -14.05 | -5.56% | 1 | 67 | 54.24% |
| NVDA260618C00970000 | 2024-05-16 3:00PM EDT | 2026-06-18 | 286.50 | 268.15 | 270.75 | 0.00 | - | 3 | 143 | 54.77% |
| NVDA261218C00970000 | 2024-05-17 2:03PM EDT | 2026-12-18 | 305.00 | 299.60 | 304.70 | -19.02 | -5.87% | 3 | 537 | 55.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00970000 | 2024-05-17 3:47PM EDT | 2024-05-24 | 70.95 | 70.35 | 71.50 | +14.95 | +26.70% | 165 | 318 | 85.53% |
| NVDA240531P00970000 | 2024-05-17 1:42PM EDT | 2024-05-31 | 70.36 | 74.10 | 75.75 | +7.57 | +12.06% | 1,369 | 453 | 66.32% |
| NVDA240607P00970000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 80.00 | 78.65 | 80.25 | +18.15 | +29.35% | 23 | 72 | 59.47% |
| NVDA240614P00970000 | 2024-05-17 11:17AM EDT | 2024-06-14 | 76.45 | 82.85 | 84.80 | +3.45 | +4.73% | 18 | 8 | 55.92% |
| NVDA240621P00970000 | 2024-05-17 12:24PM EDT | 2024-06-21 | 81.01 | 85.05 | 87.15 | +6.24 | +8.35% | 15 | 758 | 52.06% |
| NVDA240719P00970000 | 2024-05-17 9:54AM EDT | 2024-07-19 | 95.21 | 95.70 | 97.20 | +10.36 | +12.21% | 9 | 191 | 46.17% |
| NVDA240816P00970000 | 2024-05-17 3:40PM EDT | 2024-08-16 | 105.60 | 106.05 | 107.05 | +12.75 | +13.73% | 11 | 87 | 43.81% |
| NVDA240920P00970000 | 2024-05-16 11:15AM EDT | 2024-09-20 | 109.90 | 120.95 | 122.90 | 0.00 | - | 3 | 282 | 44.57% |
| NVDA241018P00970000 | 2024-05-17 3:30PM EDT | 2024-10-18 | 127.25 | 127.95 | 129.70 | +7.50 | +6.26% | 2 | 81 | 43.16% |
| NVDA241115P00970000 | 2024-05-16 1:21PM EDT | 2024-11-15 | 126.83 | 135.65 | 137.65 | 0.00 | - | 1 | 193 | 42.75% |
| NVDA241220P00970000 | 2024-05-15 9:30AM EDT | 2024-12-20 | 150.10 | 145.65 | 147.90 | 0.00 | - | 1 | 253 | 42.76% |
| NVDA250117P00970000 | 2024-05-17 11:06AM EDT | 2025-01-17 | 147.26 | 149.95 | 152.85 | +6.51 | +4.63% | 1 | 435 | 41.88% |
| NVDA250221P00970000 | 2024-05-14 10:35AM EDT | 2025-02-21 | 169.40 | 158.00 | 161.25 | 0.00 | - | 4 | 24 | 41.78% |
| NVDA250620P00970000 | 2024-05-16 1:32PM EDT | 2025-06-20 | 173.42 | 180.40 | 182.15 | 0.00 | - | 1 | 101 | 40.44% |
| NVDA251219P00970000 | 2024-05-15 11:06AM EDT | 2025-12-19 | 203.24 | 207.30 | 209.40 | 0.00 | - | 1 | 46 | 39.42% |
| NVDA260116P00970000 | 2024-05-10 12:12PM EDT | 2026-01-16 | 226.60 | 210.05 | 212.10 | 0.00 | - | 2 | 31 | 39.08% |
| NVDA260618P00970000 | 2024-03-26 2:14PM EDT | 2026-06-18 | 233.90 | 265.30 | 271.50 | 0.00 | - | 10 | 9 | 46.34% |
| NVDA261218P00970000 | 2024-04-26 11:49AM EDT | 2026-12-18 | 268.95 | 239.15 | 249.75 | 0.00 | - | 26 | 28 | 37.84% |
© 2024 Yahoo. Todos los derechos reservados.