Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.497,37 -1.763,20 (-3,03%)
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:880.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00880000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 31.00 | 30.25 | 31.15 | +3.00 | +10.71% | 2,347 | 9,398 | 41.52% |
| NVDA240524C00880000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 59.85 | 58.30 | 60.65 | +3.74 | +6.67% | 827 | 979 | 71.32% |
| NVDA240531C00880000 | 2024-05-10 2:38PM EDT | 2024-05-31 | 64.30 | 63.55 | 65.25 | +3.95 | +6.55% | 159 | 379 | 64.09% |
| NVDA240607C00880000 | 2024-05-10 3:23PM EDT | 2024-06-07 | 68.65 | 68.15 | 69.80 | +4.25 | +6.60% | 37 | 239 | 60.22% |
| NVDA240614C00880000 | 2024-05-10 1:48PM EDT | 2024-06-14 | 73.50 | 72.40 | 74.60 | +3.25 | +4.63% | 7 | 50 | 58.03% |
| NVDA240621C00880000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 76.94 | 75.80 | 78.00 | +3.91 | +5.35% | 2,004 | 44,926 | 55.82% |
| NVDA240628C00880000 | 2024-05-10 11:52AM EDT | 2024-06-28 | 80.19 | 78.65 | 83.50 | +3.39 | +4.41% | 10 | 7 | 54.93% |
| NVDA240719C00880000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 91.15 | 90.50 | 91.25 | +4.15 | +4.77% | 287 | 1,332 | 52.33% |
| NVDA240816C00880000 | 2024-05-10 12:56PM EDT | 2024-08-16 | 105.15 | 103.75 | 104.80 | +4.45 | +4.42% | 61 | 505 | 51.60% |
| NVDA240920C00880000 | 2024-05-10 3:48PM EDT | 2024-09-20 | 122.73 | 123.85 | 124.80 | +2.61 | +2.17% | 26 | 2,263 | 53.78% |
| NVDA241018C00880000 | 2024-05-10 9:33AM EDT | 2024-10-18 | 139.00 | 132.95 | 134.40 | +3.75 | +2.77% | 3 | 851 | 52.91% |
| NVDA241115C00880000 | 2024-05-10 1:22PM EDT | 2024-11-15 | 145.40 | 144.35 | 145.35 | +3.90 | +2.76% | 7 | 273 | 53.29% |
| NVDA241220C00880000 | 2024-05-10 12:34PM EDT | 2024-12-20 | 158.84 | 158.05 | 159.40 | +6.34 | +4.16% | 2 | 765 | 54.05% |
| NVDA250117C00880000 | 2024-05-10 3:58PM EDT | 2025-01-17 | 166.80 | 166.30 | 167.25 | +5.95 | +3.70% | 96 | 1,771 | 53.76% |
| NVDA250221C00880000 | 2024-05-07 1:23PM EDT | 2025-02-21 | 192.75 | 177.20 | 179.10 | 0.00 | - | 2 | 122 | 54.09% |
| NVDA250321C00880000 | 2024-05-10 11:21AM EDT | 2025-03-21 | 187.50 | 185.70 | 187.50 | +6.50 | +3.59% | 2 | 453 | 54.28% |
| NVDA250620C00880000 | 2024-05-10 10:04AM EDT | 2025-06-20 | 208.73 | 210.75 | 212.55 | +1.96 | +0.95% | 2 | 310 | 54.76% |
| NVDA250919C00880000 | 2024-05-06 12:45PM EDT | 2025-09-19 | 249.47 | 230.20 | 236.65 | 0.00 | - | 1 | 24 | 55.00% |
| NVDA251219C00880000 | 2024-05-08 10:55AM EDT | 2025-12-19 | 261.76 | 253.15 | 255.65 | 0.00 | - | 7 | 168 | 55.50% |
| NVDA260116C00880000 | 2024-05-10 3:59PM EDT | 2026-01-16 | 259.77 | 258.10 | 261.10 | +2.53 | +0.98% | 4 | 502 | 55.42% |
| NVDA260618C00880000 | 2024-05-09 3:59PM EDT | 2026-06-18 | 281.20 | 288.00 | 290.55 | 0.00 | - | 4 | 73 | 55.80% |
| NVDA261218C00880000 | 2024-05-10 3:52PM EDT | 2026-12-18 | 318.52 | 317.90 | 323.10 | +7.52 | +2.42% | 1 | 747 | 56.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00880000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 11.00 | 10.75 | 11.15 | -8.45 | -43.44% | 6,943 | 8,587 | 38.86% |
| NVDA240524P00880000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 38.45 | 37.90 | 38.95 | -7.85 | -16.95% | 366 | 753 | 68.01% |
| NVDA240531P00880000 | 2024-05-10 3:50PM EDT | 2024-05-31 | 43.78 | 42.10 | 43.00 | -6.50 | -12.93% | 84 | 253 | 60.45% |
| NVDA240607P00880000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 47.07 | 45.90 | 46.85 | -7.23 | -13.31% | 36 | 74 | 56.29% |
| NVDA240614P00880000 | 2024-05-10 3:49PM EDT | 2024-06-14 | 51.55 | 49.60 | 51.10 | -5.95 | -10.35% | 17 | 54 | 54.01% |
| NVDA240621P00880000 | 2024-05-10 3:39PM EDT | 2024-06-21 | 52.84 | 52.50 | 53.45 | -6.99 | -11.68% | 69 | 1,710 | 51.51% |
| NVDA240628P00880000 | 2024-05-10 3:58PM EDT | 2024-06-28 | 56.20 | 53.60 | 61.00 | -12.40 | -18.08% | 2 | - | 51.05% |
| NVDA240719P00880000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 64.22 | 62.75 | 63.90 | -6.28 | -8.91% | 119 | 1,142 | 47.01% |
| NVDA240816P00880000 | 2024-05-10 3:53PM EDT | 2024-08-16 | 73.87 | 72.70 | 73.50 | -6.08 | -7.60% | 9 | 363 | 45.01% |
| NVDA240920P00880000 | 2024-05-10 2:05PM EDT | 2024-09-20 | 88.67 | 87.95 | 88.55 | -7.13 | -7.44% | 76 | 961 | 45.75% |
| NVDA241018P00880000 | 2024-05-10 11:51AM EDT | 2024-10-18 | 97.59 | 94.40 | 95.20 | -2.81 | -2.80% | 4 | 343 | 44.44% |
| NVDA241115P00880000 | 2024-05-10 3:28PM EDT | 2024-11-15 | 102.83 | 101.90 | 102.95 | +0.18 | +0.18% | 107 | 769 | 44.10% |
| NVDA241220P00880000 | 2024-05-09 10:21AM EDT | 2024-12-20 | 120.34 | 111.65 | 112.80 | 0.00 | - | 2 | 392 | 44.11% |
| NVDA250117P00880000 | 2024-05-09 1:44PM EDT | 2025-01-17 | 121.68 | 115.40 | 117.95 | 0.00 | - | 45 | 899 | 43.36% |
| NVDA250221P00880000 | 2024-05-09 9:47AM EDT | 2025-02-21 | 131.62 | 123.80 | 125.00 | 0.00 | - | 3 | 26 | 42.92% |
| NVDA250321P00880000 | 2024-05-10 12:35PM EDT | 2025-03-21 | 130.60 | 129.20 | 130.50 | -3.87 | -2.88% | 5 | 259 | 42.67% |
| NVDA250620P00880000 | 2024-05-10 3:10PM EDT | 2025-06-20 | 146.45 | 144.55 | 145.85 | -0.23 | -0.16% | 2 | 288 | 41.79% |
| NVDA250919P00880000 | 2024-05-07 11:53AM EDT | 2025-09-19 | 157.00 | 156.45 | 160.50 | 0.00 | - | 2 | 13 | 41.41% |
| NVDA251219P00880000 | 2024-05-10 2:56PM EDT | 2025-12-19 | 170.98 | 170.05 | 171.75 | +0.98 | +0.58% | 29 | 64 | 40.65% |
| NVDA260116P00880000 | 2024-05-07 10:28AM EDT | 2026-01-16 | 176.55 | 172.80 | 174.45 | 0.00 | - | 3 | 221 | 40.33% |
| NVDA260618P00880000 | 2024-05-06 11:47AM EDT | 2026-06-18 | 186.30 | 189.40 | 191.50 | 0.00 | - | 9 | 48 | 39.54% |
| NVDA261218P00880000 | 2024-05-10 3:53PM EDT | 2026-12-18 | 205.66 | 200.85 | 211.75 | +3.45 | +1.71% | 2 | 66 | 39.24% |
© 2024 Yahoo. Todos los derechos reservados.