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
63.100,96 +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:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00640000 | 2024-05-24 12:12PM EDT | 2024-05-31 | 403.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607C00640000 | 2024-05-23 10:36AM EDT | 2024-06-07 | 407.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00640000 | 2024-05-22 1:52PM EDT | 2024-06-21 | 303.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240628C00640000 | 2024-05-15 3:40PM EDT | 2024-06-28 | 313.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00640000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 321.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00640000 | 2024-05-24 11:35AM EDT | 2024-08-16 | 416.64 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240920C00640000 | 2024-05-24 3:42PM EDT | 2024-09-20 | 434.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA241018C00640000 | 2024-05-06 1:55PM EDT | 2024-10-18 | 312.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00640000 | 2024-05-17 1:27PM EDT | 2024-11-15 | 326.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00640000 | 2024-05-24 11:35AM EDT | 2024-12-20 | 437.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00640000 | 2024-05-24 2:29PM EDT | 2025-01-17 | 451.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250221C00640000 | 2024-05-23 9:52AM EDT | 2025-02-21 | 429.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00640000 | 2024-05-20 11:01AM EDT | 2025-03-21 | 364.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00640000 | 2024-05-23 1:15PM EDT | 2025-06-20 | 477.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919C00640000 | 2024-05-23 3:58PM EDT | 2025-09-19 | 476.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00640000 | 2024-05-23 1:16PM EDT | 2025-12-19 | 509.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116C00640000 | 2024-05-24 3:59PM EDT | 2026-01-16 | 519.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA260618C00640000 | 2024-04-30 10:29AM EDT | 2026-06-18 | 390.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00640000 | 2024-05-24 10:09AM EDT | 2026-12-18 | 543.14 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00640000 | 2024-05-24 3:55PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| NVDA240607P00640000 | 2024-05-23 3:54PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| NVDA240614P00640000 | 2024-05-24 11:06AM EDT | 2024-06-14 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDA240621P00640000 | 2024-05-24 3:24PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NVDA240628P00640000 | 2024-05-23 2:26PM EDT | 2024-06-28 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240719P00640000 | 2024-05-24 2:30PM EDT | 2024-07-19 | 0.56 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| NVDA240816P00640000 | 2024-05-24 1:41PM EDT | 2024-08-16 | 1.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NVDA240920P00640000 | 2024-05-24 11:19AM EDT | 2024-09-20 | 2.98 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA241018P00640000 | 2024-05-24 1:17PM EDT | 2024-10-18 | 4.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241115P00640000 | 2024-05-22 2:18PM EDT | 2024-11-15 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241220P00640000 | 2024-05-24 2:23PM EDT | 2024-12-20 | 9.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250117P00640000 | 2024-05-24 3:44PM EDT | 2025-01-17 | 10.89 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 12.50% |
| NVDA250221P00640000 | 2024-05-24 9:30AM EDT | 2025-02-21 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321P00640000 | 2024-05-23 12:56PM EDT | 2025-03-21 | 16.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA250620P00640000 | 2024-05-24 2:57PM EDT | 2025-06-20 | 24.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA250919P00640000 | 2024-05-24 10:59AM EDT | 2025-09-19 | 33.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA251219P00640000 | 2024-05-23 10:00AM EDT | 2025-12-19 | 43.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116P00640000 | 2024-05-24 11:04AM EDT | 2026-01-16 | 43.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260618P00640000 | 2024-05-23 9:32AM EDT | 2026-06-18 | 61.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA261218P00640000 | 2024-05-24 3:22PM EDT | 2026-12-18 | 67.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.