Mercados españoles cerrados en 6 hrs 47 min
IBEX 35
11.345,70 +20,20 (+0,18%) Euro Stoxx 50
5.068,11 +8,91 (+0,18%) Dólar/Euro
1,0871 +0,0011 (+0,10%) Petróleo Brent
83,25 +1,13 (+1,38%) Oro
2.342,50 +8,00 (+0,34%) Bitcoin EUR
62.535,88 -673,14 (-1,06%)
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:1030.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C01030000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 41.72 | 0.00 | 0.00 | 0.00 | - | 3,160 | 0 | 0.00% |
| NVDA240607C01030000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 51.20 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 0.00% |
| NVDA240614C01030000 | 2024-05-24 3:56PM EDT | 2024-06-14 | 58.50 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| NVDA240621C01030000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 64.30 | 0.00 | 0.00 | 0.00 | - | 1,451 | 0 | 0.00% |
| NVDA240628C01030000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 70.00 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| NVDA240705C01030000 | 2024-05-24 3:58PM EDT | 2024-07-05 | 73.80 | 0.00 | 0.00 | 0.00 | - | 5 | - | 0.00% |
| NVDA240719C01030000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 85.15 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.00% |
| NVDA240816C01030000 | 2024-05-24 3:56PM EDT | 2024-08-16 | 103.30 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| NVDA240920C01030000 | 2024-05-24 3:56PM EDT | 2024-09-20 | 129.50 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| NVDA241018C01030000 | 2024-05-24 3:55PM EDT | 2024-10-18 | 142.55 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NVDA241115C01030000 | 2024-05-24 3:21PM EDT | 2024-11-15 | 153.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA241220C01030000 | 2024-05-24 11:15AM EDT | 2024-12-20 | 165.53 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA250117C01030000 | 2024-05-24 3:41PM EDT | 2025-01-17 | 182.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA250221C01030000 | 2024-05-23 12:36PM EDT | 2025-02-21 | 195.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250620C01030000 | 2024-05-24 2:59PM EDT | 2025-06-20 | 232.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C01030000 | 2024-05-24 9:31AM EDT | 2025-12-19 | 276.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C01030000 | 2024-05-24 3:42PM EDT | 2026-01-16 | 294.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260618C01030000 | 2024-05-23 1:51PM EDT | 2026-06-18 | 327.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA261218C01030000 | 2024-05-24 9:30AM EDT | 2026-12-18 | 359.24 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P01030000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 6.60 | 0.00 | 0.00 | 0.00 | - | 8,958 | 0 | 6.25% |
| NVDA240607P01030000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 15.70 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 3.13% |
| NVDA240614P01030000 | 2024-05-24 3:58PM EDT | 2024-06-14 | 24.20 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 3.13% |
| NVDA240621P01030000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 27.75 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 3.13% |
| NVDA240628P01030000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 32.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| NVDA240705P01030000 | 2024-05-24 11:56AM EDT | 2024-07-05 | 43.64 | 0.00 | 0.00 | 0.00 | - | 13 | - | 1.56% |
| NVDA240719P01030000 | 2024-05-24 3:56PM EDT | 2024-07-19 | 44.45 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 1.56% |
| NVDA240816P01030000 | 2024-05-24 3:47PM EDT | 2024-08-16 | 59.30 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 1.56% |
| NVDA240920P01030000 | 2024-05-24 3:38PM EDT | 2024-09-20 | 80.34 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 1.56% |
| NVDA241018P01030000 | 2024-05-24 3:36PM EDT | 2024-10-18 | 89.26 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| NVDA241115P01030000 | 2024-05-23 10:34AM EDT | 2024-11-15 | 107.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NVDA241220P01030000 | 2024-05-24 12:16PM EDT | 2024-12-20 | 117.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| NVDA250117P01030000 | 2024-05-24 3:50PM EDT | 2025-01-17 | 116.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| NVDA250221P01030000 | 2024-05-16 11:07AM EDT | 2025-02-21 | 183.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NVDA250620P01030000 | 2024-05-24 1:56PM EDT | 2025-06-20 | 154.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| NVDA251219P01030000 | 2024-05-23 3:47PM EDT | 2025-12-19 | 191.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NVDA260116P01030000 | 2024-05-24 9:39AM EDT | 2026-01-16 | 198.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NVDA260618P01030000 | 2024-03-19 10:51AM EDT | 2026-06-18 | 298.20 | 297.20 | 302.90 | 0.00 | - | 7 | 12 | 54.24% |
| NVDA261218P01030000 | 2024-05-23 3:57PM EDT | 2026-12-18 | 237.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.