Mercados españoles cerrados en 3 hrs 17 min
IBEX 35
11.321,30 -4,20 (-0,04%) Euro Stoxx 50
5.048,26 -10,94 (-0,22%) Dólar/Euro
1,0884 +0,0024 (+0,22%) Petróleo Brent
83,23 +1,11 (+1,35%) Oro
2.347,80 +13,30 (+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:1260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C01260000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 420 | 915 | 25.00% |
| NVDA240607C01260000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 1.24 | 0.00 | 0.00 | 0.00 | - | 268 | 206 | 25.00% |
| NVDA240614C01260000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 2.82 | 0.00 | 0.00 | 0.00 | - | 222 | 119 | 12.50% |
| NVDA240621C01260000 | 2024-05-24 3:43PM EDT | 2024-06-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 31 | 534 | 12.50% |
| NVDA240628C01260000 | 2024-05-24 3:55PM EDT | 2024-06-28 | 5.85 | 0.00 | 0.00 | 0.00 | - | 12 | 65 | 12.50% |
| NVDA240719C01260000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 13.53 | 0.00 | 0.00 | 0.00 | - | 74 | 261 | 6.25% |
| NVDA240816C01260000 | 2024-05-24 3:56PM EDT | 2024-08-16 | 26.00 | 0.00 | 0.00 | 0.00 | - | 206 | 329 | 6.25% |
| NVDA240920C01260000 | 2024-05-24 3:35PM EDT | 2024-09-20 | 46.35 | 0.00 | 0.00 | 0.00 | - | 11 | 210 | 6.25% |
| NVDA241018C01260000 | 2024-05-24 2:42PM EDT | 2024-10-18 | 54.90 | 0.00 | 0.00 | 0.00 | - | 6 | 155 | 6.25% |
| NVDA241115C01260000 | 2024-05-24 2:42PM EDT | 2024-11-15 | 67.40 | 0.00 | 0.00 | 0.00 | - | 24 | 40 | 6.25% |
| NVDA241220C01260000 | 2024-05-24 3:30PM EDT | 2024-12-20 | 86.75 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 3.13% |
| NVDA250117C01260000 | 2024-05-24 3:46PM EDT | 2025-01-17 | 95.00 | 0.00 | 0.00 | 0.00 | - | 12 | 112 | 3.13% |
| NVDA250221C01260000 | 2024-05-23 11:57AM EDT | 2025-02-21 | 107.85 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 3.13% |
| NVDA250321C01260000 | 2024-05-24 3:43PM EDT | 2025-03-21 | 118.80 | 0.00 | 0.00 | 0.00 | - | 8 | 244 | 3.13% |
| NVDA250620C01260000 | 2024-05-24 2:32PM EDT | 2025-06-20 | 147.20 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 3.13% |
| NVDA250919C01260000 | 2024-05-23 11:55AM EDT | 2025-09-19 | 173.93 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 3.13% |
| NVDA251219C01260000 | 2024-05-22 3:19PM EDT | 2025-12-19 | 146.95 | 0.00 | 0.00 | 0.00 | - | 28 | 34 | 3.13% |
| NVDA260116C01260000 | 2024-05-24 3:41PM EDT | 2026-01-16 | 210.01 | 0.00 | 0.00 | 0.00 | - | 17 | 45 | 3.13% |
| NVDA260618C01260000 | 2024-05-22 3:31PM EDT | 2026-06-18 | 188.69 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 1.56% |
| NVDA261218C01260000 | 2024-05-23 11:02AM EDT | 2026-12-18 | 277.09 | 0.00 | 0.00 | 0.00 | - | 20 | 68 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P01260000 | 2024-05-24 3:52PM EDT | 2024-05-31 | 201.44 | 0.00 | 0.00 | 0.00 | - | 9 | 4 | 0.00% |
| NVDA240607P01260000 | 2024-05-22 2:35PM EDT | 2024-06-07 | 323.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240614P01260000 | 2024-05-21 9:40AM EDT | 2024-06-14 | 323.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA240621P01260000 | 2024-05-24 2:05PM EDT | 2024-06-21 | 207.45 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| NVDA240628P01260000 | 2024-05-21 10:33AM EDT | 2024-06-28 | 318.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P01260000 | 2024-05-03 10:20AM EDT | 2024-07-19 | 386.52 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA240816P01260000 | 2024-05-24 3:31PM EDT | 2024-08-16 | 213.20 | 0.00 | 0.00 | 0.00 | - | 16 | 144 | 0.00% |
| NVDA240920P01260000 | 2024-05-24 12:28PM EDT | 2024-09-20 | 238.93 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| NVDA241018P01260000 | 2024-05-24 2:42PM EDT | 2024-10-18 | 237.95 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA241115P01260000 | 2024-03-11 10:59AM EDT | 2024-11-15 | 409.95 | 403.40 | 407.75 | 0.00 | - | 1 | 2 | 95.46% |
| NVDA241220P01260000 | 2024-04-25 11:04AM EDT | 2024-12-20 | 449.07 | 246.15 | 260.00 | 0.00 | - | 1 | 2 | 40.77% |
| NVDA250117P01260000 | 2024-04-25 11:04AM EDT | 2025-01-17 | 450.74 | 252.20 | 264.00 | 0.00 | - | 1 | 5 | 39.53% |
| NVDA250321P01260000 | 2024-05-24 9:30AM EDT | 2025-03-21 | 284.37 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| NVDA250620P01260000 | 2024-03-07 12:58PM EDT | 2025-06-20 | 400.20 | 415.70 | 425.90 | 0.00 | - | 5 | 9 | 66.98% |
| NVDA250919P01260000 | 2024-05-06 12:48PM EDT | 2025-09-19 | 402.77 | 0.00 | 0.00 | 0.00 | - | 20 | 5 | 0.00% |
| NVDA251219P01260000 | 2024-04-19 3:44PM EDT | 2025-12-19 | 522.96 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 0.00% |
| NVDA260116P01260000 | 2024-05-13 2:19PM EDT | 2026-01-16 | 421.10 | 0.00 | 0.00 | 0.00 | - | 3 | 110 | 0.00% |
| NVDA260618P01260000 | 2024-05-21 1:51PM EDT | 2026-06-18 | 406.67 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| NVDA261218P01260000 | 2024-05-23 9:31AM EDT | 2026-12-18 | 381.00 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.