Mercados españoles cerrados en 7 hrs 12 min
IBEX 35
11.339,70 +14,20 (+0,13%) Euro Stoxx 50
5.066,10 +6,90 (+0,14%) Dólar/Euro
1,0879 +0,0019 (+0,17%) Petróleo Brent
83,23 +1,11 (+1,35%) Oro
2.344,30 +9,80 (+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:1130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C01130000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1,922 | 0 | 12.50% |
| NVDA240607C01130000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1,041 | 0 | 6.25% |
| NVDA240614C01130000 | 2024-05-24 3:39PM EDT | 2024-06-14 | 16.34 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 6.25% |
| NVDA240621C01130000 | 2024-05-24 3:56PM EDT | 2024-06-21 | 20.90 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 6.25% |
| NVDA240628C01130000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 27.12 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| NVDA240705C01130000 | 2024-05-24 3:45PM EDT | 2024-07-05 | 29.55 | 0.00 | 0.00 | 0.00 | - | 5 | - | 3.13% |
| NVDA240719C01130000 | 2024-05-24 3:41PM EDT | 2024-07-19 | 39.80 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 3.13% |
| NVDA240816C01130000 | 2024-05-24 3:55PM EDT | 2024-08-16 | 58.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| NVDA240920C01130000 | 2024-05-24 3:50PM EDT | 2024-09-20 | 84.75 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 1.56% |
| NVDA241018C01130000 | 2024-05-24 3:51PM EDT | 2024-10-18 | 96.60 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| NVDA241115C01130000 | 2024-05-23 3:39PM EDT | 2024-11-15 | 102.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NVDA241220C01130000 | 2024-05-24 2:57PM EDT | 2024-12-20 | 125.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA250117C01130000 | 2024-05-24 3:59PM EDT | 2025-01-17 | 140.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| NVDA250221C01130000 | 2024-05-23 2:56PM EDT | 2025-02-21 | 141.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NVDA250620C01130000 | 2024-05-24 9:36AM EDT | 2025-06-20 | 186.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NVDA251219C01130000 | 2024-05-24 10:03AM EDT | 2025-12-19 | 236.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA260116C01130000 | 2024-05-24 12:47PM EDT | 2026-01-16 | 246.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NVDA260618C01130000 | 2024-05-24 12:27PM EDT | 2026-06-18 | 282.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| NVDA261218C01130000 | 2024-05-24 12:16PM EDT | 2026-12-18 | 320.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P01130000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 68.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA240607P01130000 | 2024-05-24 2:52PM EDT | 2024-06-07 | 82.05 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| NVDA240614P01130000 | 2024-05-24 3:31PM EDT | 2024-06-14 | 83.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240621P01130000 | 2024-05-24 12:32PM EDT | 2024-06-21 | 97.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240628P01130000 | 2024-05-23 3:56PM EDT | 2024-06-28 | 109.50 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| NVDA240719P01130000 | 2024-05-24 3:44PM EDT | 2024-07-19 | 102.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240816P01130000 | 2024-05-24 2:25PM EDT | 2024-08-16 | 117.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240920P01130000 | 2024-05-24 3:06PM EDT | 2024-09-20 | 138.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241018P01130000 | 2024-05-24 2:27PM EDT | 2024-10-18 | 145.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P01130000 | 2024-05-24 3:46PM EDT | 2024-11-15 | 154.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA241220P01130000 | 2024-05-24 3:56PM EDT | 2024-12-20 | 165.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250117P01130000 | 2024-05-23 2:31PM EDT | 2025-01-17 | 185.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01130000 | 2024-05-09 10:51AM EDT | 2025-02-21 | 294.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01130000 | 2024-05-22 10:08AM EDT | 2025-06-20 | 269.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA251219P01130000 | 2024-02-13 12:50PM EDT | 2025-12-19 | 426.80 | 345.00 | 358.85 | 0.00 | - | 2 | 17 | 59.50% |
| NVDA260116P01130000 | 2024-03-21 12:47PM EDT | 2026-01-16 | 328.85 | 407.75 | 419.95 | 0.00 | - | 10 | 37 | 70.15% |
| NVDA260618P01130000 | 2024-05-06 3:12PM EDT | 2026-06-18 | 334.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA261218P01130000 | 2024-05-23 9:37AM EDT | 2026-12-18 | 294.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.