Mercados españoles cerrados en 7 hrs 12 min
IBEX 35
11.339,30 +13,80 (+0,12%) Euro Stoxx 50
5.065,65 +6,45 (+0,13%) Dólar/Euro
1,0879 +0,0019 (+0,17%) Petróleo Brent
83,27 +1,15 (+1,40%) Oro
2.344,10 +9,60 (+0,41%) 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:750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00750000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 312.25 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| NVDA240607C00750000 | 2024-05-24 2:08PM EDT | 2024-06-07 | 306.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240614C00750000 | 2024-05-24 2:37PM EDT | 2024-06-14 | 305.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA240621C00750000 | 2024-05-24 3:35PM EDT | 2024-06-21 | 313.19 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| NVDA240628C00750000 | 2024-05-24 3:51PM EDT | 2024-06-28 | 313.67 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240719C00750000 | 2024-05-24 2:39PM EDT | 2024-07-19 | 311.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240816C00750000 | 2024-05-24 3:56PM EDT | 2024-08-16 | 325.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA240920C00750000 | 2024-05-24 3:52PM EDT | 2024-09-20 | 331.43 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NVDA241018C00750000 | 2024-05-24 3:54PM EDT | 2024-10-18 | 339.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA241115C00750000 | 2024-05-24 3:58PM EDT | 2024-11-15 | 348.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA241220C00750000 | 2024-05-24 3:55PM EDT | 2024-12-20 | 357.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA250117C00750000 | 2024-05-24 3:42PM EDT | 2025-01-17 | 362.63 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NVDA250221C00750000 | 2024-05-24 10:43AM EDT | 2025-02-21 | 357.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250321C00750000 | 2024-05-24 3:43PM EDT | 2025-03-21 | 377.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250620C00750000 | 2024-05-24 3:51PM EDT | 2025-06-20 | 400.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA251219C00750000 | 2024-05-23 1:08PM EDT | 2025-12-19 | 434.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260116C00750000 | 2024-05-24 3:30PM EDT | 2026-01-16 | 442.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260618C00750000 | 2024-05-24 3:45PM EDT | 2026-06-18 | 471.95 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 0.00% |
| NVDA261218C00750000 | 2024-05-24 3:48PM EDT | 2026-12-18 | 499.86 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00750000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 50.00% |
| NVDA240607P00750000 | 2024-05-24 3:57PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| NVDA240614P00750000 | 2024-05-24 3:56PM EDT | 2024-06-14 | 0.38 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| NVDA240621P00750000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 0.59 | 0.00 | 0.00 | 0.00 | - | 832 | 0 | 25.00% |
| NVDA240628P00750000 | 2024-05-24 3:49PM EDT | 2024-06-28 | 0.76 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| NVDA240705P00750000 | 2024-05-24 3:51PM EDT | 2024-07-05 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | - | 25.00% |
| NVDA240719P00750000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 1.53 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| NVDA240816P00750000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| NVDA240920P00750000 | 2024-05-24 3:39PM EDT | 2024-09-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| NVDA241018P00750000 | 2024-05-24 3:59PM EDT | 2024-10-18 | 11.35 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| NVDA241115P00750000 | 2024-05-24 2:20PM EDT | 2024-11-15 | 15.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241220P00750000 | 2024-05-24 3:58PM EDT | 2024-12-20 | 21.50 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| NVDA250117P00750000 | 2024-05-24 3:58PM EDT | 2025-01-17 | 24.72 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| NVDA250221P00750000 | 2024-05-24 11:12AM EDT | 2025-02-21 | 31.85 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| NVDA250321P00750000 | 2024-05-24 3:57PM EDT | 2025-03-21 | 34.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA250620P00750000 | 2024-05-24 3:38PM EDT | 2025-06-20 | 46.75 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 6.25% |
| NVDA251219P00750000 | 2024-05-24 2:18PM EDT | 2025-12-19 | 68.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260116P00750000 | 2024-05-24 3:38PM EDT | 2026-01-16 | 71.50 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 6.25% |
| NVDA260618P00750000 | 2024-05-24 3:35PM EDT | 2026-06-18 | 87.25 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| NVDA261218P00750000 | 2024-05-24 3:56PM EDT | 2026-12-18 | 102.53 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.