Mercados españoles cerrados en 5 hrs 15 min
IBEX 35
11.324,10 -1,40 (-0,01%) Euro Stoxx 50
5.061,30 +2,10 (+0,04%) Dólar/Euro
1,0881 +0,0021 (+0,20%) Petróleo Brent
83,24 +1,12 (+1,36%) Oro
2.344,10 +9,60 (+0,41%) Bitcoin EUR
63.100,90 +109,70 (+0,17%)
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:1060.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C01060000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 22.25 | 0.00 | 0.00 | 0.00 | - | 10,926 | 0 | 0.00% |
| NVDA240607C01060000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2,246 | 0 | 0.00% |
| NVDA240614C01060000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1,837 | 0 | 0.00% |
| NVDA240621C01060000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1,898 | 0 | 0.00% |
| NVDA240628C01060000 | 2024-05-24 3:58PM EDT | 2024-06-28 | 53.50 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.00% |
| NVDA240705C01060000 | 2024-05-24 3:54PM EDT | 2024-07-05 | 57.30 | 0.00 | 0.00 | 0.00 | - | 22 | - | 0.00% |
| NVDA240719C01060000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 70.00 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 0.00% |
| NVDA240816C01060000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 89.20 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| NVDA240920C01060000 | 2024-05-24 3:58PM EDT | 2024-09-20 | 114.88 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| NVDA241018C01060000 | 2024-05-24 3:59PM EDT | 2024-10-18 | 129.00 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| NVDA241115C01060000 | 2024-05-24 3:22PM EDT | 2024-11-15 | 140.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA241220C01060000 | 2024-05-24 3:49PM EDT | 2024-12-20 | 158.68 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| NVDA250117C01060000 | 2024-05-24 3:56PM EDT | 2025-01-17 | 169.15 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NVDA250221C01060000 | 2024-05-24 3:14PM EDT | 2025-02-21 | 179.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250321C01060000 | 2024-05-24 3:49PM EDT | 2025-03-21 | 193.33 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA250620C01060000 | 2024-05-24 12:16PM EDT | 2025-06-20 | 213.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919C01060000 | 2024-05-24 3:51PM EDT | 2025-09-19 | 249.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA251219C01060000 | 2024-05-24 3:55PM EDT | 2025-12-19 | 276.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116C01060000 | 2024-05-24 3:41PM EDT | 2026-01-16 | 282.39 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA260618C01060000 | 2024-05-24 3:49PM EDT | 2026-06-18 | 320.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA261218C01060000 | 2024-05-24 9:32AM EDT | 2026-12-18 | 342.05 | 0.00 | 0.00 | 0.00 | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P01060000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 17.01 | 0.00 | 0.00 | 0.00 | - | 3,907 | 0 | 0.78% |
| NVDA240607P01060000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 28.42 | 0.00 | 0.00 | 0.00 | - | 647 | 0 | 0.78% |
| NVDA240614P01060000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 36.29 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.39% |
| NVDA240621P01060000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 40.24 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 0.39% |
| NVDA240628P01060000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 45.35 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.39% |
| NVDA240705P01060000 | 2024-05-24 3:58PM EDT | 2024-07-05 | 49.50 | 0.00 | 0.00 | 0.00 | - | 22 | - | 0.39% |
| NVDA240719P01060000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 57.60 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.39% |
| NVDA240816P01060000 | 2024-05-24 3:54PM EDT | 2024-08-16 | 73.10 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.20% |
| NVDA240920P01060000 | 2024-05-24 3:57PM EDT | 2024-09-20 | 94.35 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.20% |
| NVDA241018P01060000 | 2024-05-24 3:56PM EDT | 2024-10-18 | 103.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| NVDA241115P01060000 | 2024-05-24 3:41PM EDT | 2024-11-15 | 114.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NVDA241220P01060000 | 2024-05-24 3:57PM EDT | 2024-12-20 | 126.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| NVDA250117P01060000 | 2024-05-24 3:55PM EDT | 2025-01-17 | 131.55 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.10% |
| NVDA250221P01060000 | 2024-05-23 12:50PM EDT | 2025-02-21 | 147.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.10% |
| NVDA250321P01060000 | 2024-05-24 3:55PM EDT | 2025-03-21 | 148.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| NVDA250620P01060000 | 2024-05-23 2:03PM EDT | 2025-06-20 | 174.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.10% |
| NVDA250919P01060000 | 2024-05-24 2:16PM EDT | 2025-09-19 | 184.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| NVDA251219P01060000 | 2024-05-23 1:51PM EDT | 2025-12-19 | 204.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| NVDA260116P01060000 | 2024-05-24 3:27PM EDT | 2026-01-16 | 201.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| NVDA260618P01060000 | 2024-05-24 3:34PM EDT | 2026-06-18 | 223.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| NVDA261218P01060000 | 2024-05-24 3:42PM EDT | 2026-12-18 | 242.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
© 2024 Yahoo. Todos los derechos reservados.