Mercados españoles cerrados en 7 hrs 12 min
IBEX 35
11.339,70 +14,20 (+0,13%) Euro Stoxx 50
5.066,10 +6,90 (+0,14%) Dólar/Euro
1,0879 +0,0019 (+0,17%) Petróleo Brent
83,26 +1,14 (+1,39%) Oro
2.344,20 +9,70 (+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:770.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00770000 | 2024-05-24 3:42PM EDT | 2024-05-31 | 289.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240607C00770000 | 2024-05-24 12:10PM EDT | 2024-06-07 | 274.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240614C00770000 | 2024-05-24 2:37PM EDT | 2024-06-14 | 285.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00770000 | 2024-05-24 3:24PM EDT | 2024-06-21 | 293.20 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| NVDA240628C00770000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 170.30 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| NVDA240719C00770000 | 2024-05-23 3:03PM EDT | 2024-07-19 | 274.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816C00770000 | 2024-05-24 2:40PM EDT | 2024-08-16 | 298.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240920C00770000 | 2024-05-24 3:53PM EDT | 2024-09-20 | 314.90 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| NVDA241018C00770000 | 2024-05-24 3:47PM EDT | 2024-10-18 | 321.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA241115C00770000 | 2024-05-24 3:48PM EDT | 2024-11-15 | 330.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA241220C00770000 | 2024-05-24 3:59PM EDT | 2024-12-20 | 343.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA250117C00770000 | 2024-05-24 3:54PM EDT | 2025-01-17 | 347.25 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| NVDA250221C00770000 | 2024-05-24 2:21PM EDT | 2025-02-21 | 353.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00770000 | 2024-05-24 2:21PM EDT | 2025-03-21 | 360.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00770000 | 2024-05-24 1:20PM EDT | 2025-06-20 | 374.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA251219C00770000 | 2024-05-23 3:08PM EDT | 2025-12-19 | 398.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116C00770000 | 2024-05-24 11:25AM EDT | 2026-01-16 | 419.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00770000 | 2024-05-23 1:51PM EDT | 2026-06-18 | 453.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA261218C00770000 | 2024-05-24 2:54PM EDT | 2026-12-18 | 484.15 | 0.00 | 0.00 | 0.00 | - | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00770000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| NVDA240607P00770000 | 2024-05-24 3:31PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA240614P00770000 | 2024-05-24 3:24PM EDT | 2024-06-14 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240621P00770000 | 2024-05-24 3:09PM EDT | 2024-06-21 | 0.68 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| NVDA240628P00770000 | 2024-05-24 3:29PM EDT | 2024-06-28 | 0.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| NVDA240719P00770000 | 2024-05-24 3:43PM EDT | 2024-07-19 | 1.97 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NVDA240816P00770000 | 2024-05-24 3:13PM EDT | 2024-08-16 | 4.45 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| NVDA240920P00770000 | 2024-05-24 3:41PM EDT | 2024-09-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NVDA241018P00770000 | 2024-05-24 3:28PM EDT | 2024-10-18 | 13.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA241115P00770000 | 2024-05-24 3:55PM EDT | 2024-11-15 | 18.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA241220P00770000 | 2024-05-24 1:50PM EDT | 2024-12-20 | 25.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250117P00770000 | 2024-05-24 2:24PM EDT | 2025-01-17 | 28.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA250221P00770000 | 2024-05-24 3:59PM EDT | 2025-02-21 | 34.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250321P00770000 | 2024-05-24 9:39AM EDT | 2025-03-21 | 42.87 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NVDA250620P00770000 | 2024-05-22 3:06PM EDT | 2025-06-20 | 52.45 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 6.25% |
| NVDA251219P00770000 | 2024-05-24 12:51PM EDT | 2025-12-19 | 76.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116P00770000 | 2024-05-24 2:12PM EDT | 2026-01-16 | 77.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA260618P00770000 | 2024-05-23 9:49AM EDT | 2026-06-18 | 98.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA261218P00770000 | 2024-05-23 1:06PM EDT | 2026-12-18 | 112.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.