Mercados españoles cerrados en 7 hrs 12 min
IBEX 35
11.338,80 +13,30 (+0,12%) Euro Stoxx 50
5.065,65 +6,45 (+0,13%) Dólar/Euro
1,0879 +0,0019 (+0,17%) Petróleo Brent
83,27 +1,15 (+1,40%) Oro
2.344,40 +9,90 (+0,42%) Bitcoin EUR
62.378,77 -801,92 (-1,27%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:1000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C01000000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 67.00 | 0.00 | 0.00 | 0.00 | - | 2,374 | 0 | 0.00% |
| NVDA240607C01000000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 73.73 | 0.00 | 0.00 | 0.00 | - | 2,197 | 0 | 0.00% |
| NVDA240614C01000000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 81.00 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 0.00% |
| NVDA240621C01000000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 85.28 | 0.00 | 0.00 | 0.00 | - | 7,084 | 0 | 0.00% |
| NVDA240628C01000000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 90.00 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.00% |
| NVDA240705C01000000 | 2024-05-24 3:59PM EDT | 2024-07-05 | 94.24 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| NVDA240719C01000000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 105.00 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 0.00% |
| NVDA240816C01000000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 122.00 | 0.00 | 0.00 | 0.00 | - | 1,214 | 0 | 0.00% |
| NVDA240920C01000000 | 2024-05-24 3:59PM EDT | 2024-09-20 | 147.00 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 0.00% |
| NVDA241018C01000000 | 2024-05-24 3:59PM EDT | 2024-10-18 | 159.80 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| NVDA241115C01000000 | 2024-05-24 3:55PM EDT | 2024-11-15 | 173.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA241220C01000000 | 2024-05-24 3:59PM EDT | 2024-12-20 | 190.22 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| NVDA250117C01000000 | 2024-05-24 3:59PM EDT | 2025-01-17 | 200.00 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| NVDA250221C01000000 | 2024-05-24 3:34PM EDT | 2025-02-21 | 212.00 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| NVDA250321C01000000 | 2024-05-24 3:28PM EDT | 2025-03-21 | 222.84 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| NVDA250620C01000000 | 2024-05-24 3:37PM EDT | 2025-06-20 | 250.18 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NVDA250919C01000000 | 2024-05-24 3:49PM EDT | 2025-09-19 | 277.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA251219C01000000 | 2024-05-24 3:59PM EDT | 2025-12-19 | 304.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA260116C01000000 | 2024-05-24 3:49PM EDT | 2026-01-16 | 308.50 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| NVDA260618C01000000 | 2024-05-24 12:21PM EDT | 2026-06-18 | 333.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA261218C01000000 | 2024-05-24 3:58PM EDT | 2026-12-18 | 381.00 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P01000000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 2.50 | 0.00 | 0.00 | 0.00 | - | 19,273 | 0 | 12.50% |
| NVDA240607P01000000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2,265 | 0 | 6.25% |
| NVDA240614P01000000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 13.80 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 6.25% |
| NVDA240621P01000000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1,230 | 0 | 6.25% |
| NVDA240628P01000000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 21.38 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 3.13% |
| NVDA240705P01000000 | 2024-05-24 3:58PM EDT | 2024-07-05 | 24.60 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| NVDA240719P01000000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 32.90 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 3.13% |
| NVDA240816P01000000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 45.70 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 3.13% |
| NVDA240920P01000000 | 2024-05-24 3:54PM EDT | 2024-09-20 | 66.65 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 3.13% |
| NVDA241018P01000000 | 2024-05-24 3:59PM EDT | 2024-10-18 | 73.98 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 1.56% |
| NVDA241115P01000000 | 2024-05-24 3:21PM EDT | 2024-11-15 | 85.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| NVDA241220P01000000 | 2024-05-24 3:59PM EDT | 2024-12-20 | 96.10 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| NVDA250117P01000000 | 2024-05-24 3:58PM EDT | 2025-01-17 | 102.00 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 1.56% |
| NVDA250221P01000000 | 2024-05-24 3:41PM EDT | 2025-02-21 | 112.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250321P01000000 | 2024-05-24 3:55PM EDT | 2025-03-21 | 118.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NVDA250620P01000000 | 2024-05-24 3:57PM EDT | 2025-06-20 | 136.97 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| NVDA250919P01000000 | 2024-05-23 11:30AM EDT | 2025-09-19 | 159.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NVDA251219P01000000 | 2024-05-24 3:04PM EDT | 2025-12-19 | 170.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| NVDA260116P01000000 | 2024-05-24 3:33PM EDT | 2026-01-16 | 171.05 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.78% |
| NVDA260618P01000000 | 2024-05-23 3:58PM EDT | 2026-06-18 | 201.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| NVDA261218P01000000 | 2024-05-24 3:58PM EDT | 2026-12-18 | 211.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.