Mercados españoles cerrados en 7 hrs 12 min
IBEX 35
11.339,20 +13,70 (+0,12%) Euro Stoxx 50
5.065,92 +6,72 (+0,13%) Dólar/Euro
1,0879 +0,0019 (+0,17%) Petróleo Brent
83,26 +1,14 (+1,39%) Oro
2.344,40 +9,90 (+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:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00590000 | 2024-05-22 9:32AM EDT | 2024-05-31 | 367.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607C00590000 | 2024-05-20 12:05PM EDT | 2024-06-07 | 355.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240614C00590000 | 2024-05-23 3:22PM EDT | 2024-06-14 | 440.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00590000 | 2024-05-23 11:29AM EDT | 2024-06-21 | 458.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240628C00590000 | 2024-05-23 12:04PM EDT | 2024-06-28 | 462.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00590000 | 2024-05-23 2:06PM EDT | 2024-07-19 | 453.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240816C00590000 | 2024-05-16 3:44PM EDT | 2024-08-16 | 367.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240920C00590000 | 2024-05-24 3:50PM EDT | 2024-09-20 | 484.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA241018C00590000 | 2024-05-13 12:36PM EDT | 2024-10-18 | 343.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115C00590000 | 2024-05-23 1:34PM EDT | 2024-11-15 | 492.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA241220C00590000 | 2024-05-23 11:11AM EDT | 2024-12-20 | 478.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00590000 | 2024-05-23 2:15PM EDT | 2025-01-17 | 483.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250221C00590000 | 2024-05-17 10:26AM EDT | 2025-02-21 | 390.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00590000 | 2024-05-15 1:27PM EDT | 2025-06-20 | 418.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA251219C00590000 | 2024-05-23 11:12AM EDT | 2025-12-19 | 532.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00590000 | 2024-05-23 9:38AM EDT | 2026-01-16 | 532.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00590000 | 2024-04-19 12:38PM EDT | 2026-06-18 | 358.31 | 453.10 | 455.90 | 0.00 | - | 1 | 24 | 0.00% |
| NVDA261218C00590000 | 2024-05-23 12:02PM EDT | 2026-12-18 | 585.80 | 0.00 | 0.00 | 0.00 | - | 8 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00590000 | 2024-05-24 3:53PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 50.00% |
| NVDA240607P00590000 | 2024-05-24 2:58PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240614P00590000 | 2024-05-24 10:10AM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NVDA240621P00590000 | 2024-05-24 3:25PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
| NVDA240628P00590000 | 2024-05-22 3:21PM EDT | 2024-06-28 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240705P00590000 | 2024-05-24 1:33PM EDT | 2024-07-05 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | - | 25.00% |
| NVDA240719P00590000 | 2024-05-24 12:14PM EDT | 2024-07-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA240816P00590000 | 2024-05-24 1:42PM EDT | 2024-08-16 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240920P00590000 | 2024-05-24 3:28PM EDT | 2024-09-20 | 1.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA241018P00590000 | 2024-05-24 1:50PM EDT | 2024-10-18 | 2.59 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| NVDA241115P00590000 | 2024-05-24 2:18PM EDT | 2024-11-15 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA241220P00590000 | 2024-05-24 11:58AM EDT | 2024-12-20 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117P00590000 | 2024-05-24 12:25PM EDT | 2025-01-17 | 7.42 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| NVDA250221P00590000 | 2024-05-23 2:08PM EDT | 2025-02-21 | 9.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620P00590000 | 2024-05-24 12:17PM EDT | 2025-06-20 | 18.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA251219P00590000 | 2024-05-23 11:34AM EDT | 2025-12-19 | 32.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260116P00590000 | 2024-05-23 9:43AM EDT | 2026-01-16 | 35.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260618P00590000 | 2024-05-23 10:01AM EDT | 2026-06-18 | 46.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA261218P00590000 | 2024-05-24 3:48PM EDT | 2026-12-18 | 54.20 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.