Mercados españoles cerrados en 3 hrs 17 min
IBEX 35
11.321,20 -4,30 (-0,04%) Euro Stoxx 50
5.048,30 -10,90 (-0,22%) Dólar/Euro
1,0885 +0,0025 (+0,23%) Petróleo Brent
83,22 +1,10 (+1,34%) Oro
2.347,90 +13,40 (+0,57%) Bitcoin EUR
62.662,30 -177,79 (-0,28%)
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:1040.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C01040000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 34.50 | 0.00 | 0.00 | 0.00 | - | 14,363 | 8,347 | 0.00% |
| NVDA240607C01040000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 44.65 | 0.00 | 0.00 | 0.00 | - | 2,268 | 1,436 | 0.00% |
| NVDA240614C01040000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 54.50 | 0.00 | 0.00 | 0.00 | - | 549 | 755 | 0.00% |
| NVDA240621C01040000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 59.10 | 0.00 | 0.00 | 0.00 | - | 1,498 | 2,171 | 0.00% |
| NVDA240628C01040000 | 2024-05-24 3:58PM EDT | 2024-06-28 | 62.75 | 0.00 | 0.00 | 0.00 | - | 786 | 409 | 0.00% |
| NVDA240705C01040000 | 2024-05-24 3:47PM EDT | 2024-07-05 | 67.05 | 0.00 | 0.00 | 0.00 | - | 224 | 203 | 0.00% |
| NVDA240719C01040000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 80.61 | 0.00 | 0.00 | 0.00 | - | 963 | 6,629 | 0.00% |
| NVDA240816C01040000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 99.00 | 0.00 | 0.00 | 0.00 | - | 551 | 651 | 0.00% |
| NVDA240920C01040000 | 2024-05-24 3:59PM EDT | 2024-09-20 | 125.45 | 0.00 | 0.00 | 0.00 | - | 121 | 369 | 0.00% |
| NVDA241018C01040000 | 2024-05-24 3:54PM EDT | 2024-10-18 | 137.20 | 0.00 | 0.00 | 0.00 | - | 155 | 258 | 0.00% |
| NVDA241115C01040000 | 2024-05-24 3:53PM EDT | 2024-11-15 | 150.90 | 0.00 | 0.00 | 0.00 | - | 253 | 977 | 0.00% |
| NVDA241220C01040000 | 2024-05-24 3:34PM EDT | 2024-12-20 | 167.65 | 0.00 | 0.00 | 0.00 | - | 45 | 181 | 0.00% |
| NVDA250117C01040000 | 2024-05-24 3:38PM EDT | 2025-01-17 | 177.50 | 0.00 | 0.00 | 0.00 | - | 36 | 467 | 0.00% |
| NVDA250221C01040000 | 2024-05-24 2:00PM EDT | 2025-02-21 | 186.99 | 0.00 | 0.00 | 0.00 | - | 18 | 253 | 0.00% |
| NVDA250321C01040000 | 2024-05-24 2:54PM EDT | 2025-03-21 | 198.20 | 0.00 | 0.00 | 0.00 | - | 15 | 221 | 0.00% |
| NVDA250620C01040000 | 2024-05-24 3:31PM EDT | 2025-06-20 | 232.65 | 0.00 | 0.00 | 0.00 | - | 35 | 332 | 0.00% |
| NVDA250919C01040000 | 2024-05-24 3:08PM EDT | 2025-09-19 | 254.03 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 0.00% |
| NVDA251219C01040000 | 2024-05-24 11:00AM EDT | 2025-12-19 | 276.10 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 0.00% |
| NVDA260116C01040000 | 2024-05-24 3:20PM EDT | 2026-01-16 | 287.98 | 0.00 | 0.00 | 0.00 | - | 12 | 149 | 0.00% |
| NVDA260618C01040000 | 2024-05-23 10:53AM EDT | 2026-06-18 | 316.48 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| NVDA261218C01040000 | 2024-05-24 3:31PM EDT | 2026-12-18 | 364.50 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P01040000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 9.30 | 0.00 | 0.00 | 0.00 | - | 13,566 | 3,826 | 6.25% |
| NVDA240607P01040000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 19.38 | 0.00 | 0.00 | 0.00 | - | 1,920 | 1,134 | 3.13% |
| NVDA240614P01040000 | 2024-05-24 3:57PM EDT | 2024-06-14 | 27.97 | 0.00 | 0.00 | 0.00 | - | 502 | 286 | 3.13% |
| NVDA240621P01040000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 31.05 | 0.00 | 0.00 | 0.00 | - | 1,506 | 1,303 | 1.56% |
| NVDA240628P01040000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 35.93 | 0.00 | 0.00 | 0.00 | - | 453 | 460 | 1.56% |
| NVDA240705P01040000 | 2024-05-24 2:53PM EDT | 2024-07-05 | 42.49 | 0.00 | 0.00 | 0.00 | - | 82 | 61 | 1.56% |
| NVDA240719P01040000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 48.65 | 0.00 | 0.00 | 0.00 | - | 724 | 489 | 1.56% |
| NVDA240816P01040000 | 2024-05-24 3:58PM EDT | 2024-08-16 | 62.85 | 0.00 | 0.00 | 0.00 | - | 281 | 421 | 0.78% |
| NVDA240920P01040000 | 2024-05-24 3:48PM EDT | 2024-09-20 | 84.70 | 0.00 | 0.00 | 0.00 | - | 114 | 344 | 0.78% |
| NVDA241018P01040000 | 2024-05-24 3:56PM EDT | 2024-10-18 | 93.30 | 0.00 | 0.00 | 0.00 | - | 19 | 46 | 0.78% |
| NVDA241115P01040000 | 2024-05-24 3:55PM EDT | 2024-11-15 | 103.08 | 0.00 | 0.00 | 0.00 | - | 17 | 175 | 0.78% |
| NVDA241220P01040000 | 2024-05-24 3:54PM EDT | 2024-12-20 | 116.35 | 0.00 | 0.00 | 0.00 | - | 9 | 460 | 0.78% |
| NVDA250117P01040000 | 2024-05-24 3:45PM EDT | 2025-01-17 | 122.30 | 0.00 | 0.00 | 0.00 | - | 29 | 486 | 0.78% |
| NVDA250221P01040000 | 2024-05-24 10:02AM EDT | 2025-02-21 | 140.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.78% |
| NVDA250321P01040000 | 2024-05-24 3:48PM EDT | 2025-03-21 | 138.34 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 0.78% |
| NVDA250620P01040000 | 2024-05-24 3:38PM EDT | 2025-06-20 | 157.77 | 0.00 | 0.00 | 0.00 | - | 167 | 202 | 0.39% |
| NVDA250919P01040000 | 2024-05-24 2:16PM EDT | 2025-09-19 | 174.45 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.39% |
| NVDA251219P01040000 | 2024-05-23 3:50PM EDT | 2025-12-19 | 196.63 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 0.39% |
| NVDA260116P01040000 | 2024-05-24 1:00PM EDT | 2026-01-16 | 195.74 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.39% |
| NVDA260618P01040000 | 2024-05-24 12:24PM EDT | 2026-06-18 | 217.68 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.39% |
| NVDA261218P01040000 | 2024-05-24 10:36AM EDT | 2026-12-18 | 239.00 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.