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:740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00740000 | 2024-05-24 2:04PM EDT | 2024-05-31 | 313.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607C00740000 | 2024-05-24 12:18PM EDT | 2024-06-07 | 307.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240614C00740000 | 2024-05-24 3:25PM EDT | 2024-06-14 | 322.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00740000 | 2024-05-24 3:50PM EDT | 2024-06-21 | 324.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA240628C00740000 | 2024-05-24 3:24PM EDT | 2024-06-28 | 324.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA240719C00740000 | 2024-05-24 3:54PM EDT | 2024-07-19 | 329.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA240816C00740000 | 2024-05-24 3:28PM EDT | 2024-08-16 | 334.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920C00740000 | 2024-05-24 3:57PM EDT | 2024-09-20 | 343.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA241018C00740000 | 2024-05-24 3:42PM EDT | 2024-10-18 | 347.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00740000 | 2024-05-24 3:55PM EDT | 2024-11-15 | 356.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241220C00740000 | 2024-05-24 3:41PM EDT | 2024-12-20 | 363.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA250117C00740000 | 2024-05-24 3:56PM EDT | 2025-01-17 | 372.30 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| NVDA250221C00740000 | 2024-05-24 10:45AM EDT | 2025-02-21 | 365.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00740000 | 2024-05-17 12:07PM EDT | 2025-03-21 | 285.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00740000 | 2024-05-24 2:43PM EDT | 2025-06-20 | 401.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250919C00740000 | 2024-05-21 10:54AM EDT | 2025-09-19 | 334.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00740000 | 2024-05-24 3:38PM EDT | 2025-12-19 | 443.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00740000 | 2024-05-24 12:47PM EDT | 2026-01-16 | 437.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00740000 | 2024-05-17 2:23PM EDT | 2026-06-18 | 366.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA261218C00740000 | 2024-05-23 10:55AM EDT | 2026-12-18 | 488.34 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00740000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| NVDA240607P00740000 | 2024-05-24 2:32PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| NVDA240614P00740000 | 2024-05-24 3:32PM EDT | 2024-06-14 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240621P00740000 | 2024-05-24 2:57PM EDT | 2024-06-21 | 0.52 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| NVDA240628P00740000 | 2024-05-24 12:35PM EDT | 2024-06-28 | 0.78 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| NVDA240719P00740000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 12.50% |
| NVDA240816P00740000 | 2024-05-24 3:29PM EDT | 2024-08-16 | 3.17 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| NVDA240920P00740000 | 2024-05-24 3:39PM EDT | 2024-09-20 | 7.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA241018P00740000 | 2024-05-24 2:22PM EDT | 2024-10-18 | 10.60 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 12.50% |
| NVDA241115P00740000 | 2024-05-24 2:03PM EDT | 2024-11-15 | 14.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA241220P00740000 | 2024-05-24 2:17PM EDT | 2024-12-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA250117P00740000 | 2024-05-24 3:54PM EDT | 2025-01-17 | 23.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250221P00740000 | 2024-05-23 10:40AM EDT | 2025-02-21 | 30.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250321P00740000 | 2024-05-23 12:03PM EDT | 2025-03-21 | 33.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA250620P00740000 | 2024-05-24 2:56PM EDT | 2025-06-20 | 44.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250919P00740000 | 2024-05-22 2:25PM EDT | 2025-09-19 | 79.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA251219P00740000 | 2024-05-24 9:54AM EDT | 2025-12-19 | 69.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA260116P00740000 | 2024-05-24 1:47PM EDT | 2026-01-16 | 69.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA260618P00740000 | 2024-05-20 2:36PM EDT | 2026-06-18 | 108.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218P00740000 | 2024-05-24 3:54PM EDT | 2026-12-18 | 99.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.