Mercados españoles cerrados en 7 hrs 12 min
IBEX 35
11.338,80 +13,30 (+0,12%) Euro Stoxx 50
5.065,65 +6,45 (+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:830.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00830000 | 2024-05-24 2:10PM EDT | 2024-05-31 | 226.61 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA240607C00830000 | 2024-05-24 1:59PM EDT | 2024-06-07 | 223.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240614C00830000 | 2024-05-24 12:36PM EDT | 2024-06-14 | 220.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00830000 | 2024-05-24 3:53PM EDT | 2024-06-21 | 234.42 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| NVDA240628C00830000 | 2024-05-24 1:48PM EDT | 2024-06-28 | 225.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240719C00830000 | 2024-05-24 3:55PM EDT | 2024-07-19 | 243.17 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA240816C00830000 | 2024-05-24 3:53PM EDT | 2024-08-16 | 250.15 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NVDA241018C00830000 | 2024-05-24 3:31PM EDT | 2024-10-18 | 272.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA241115C00830000 | 2024-05-24 3:37PM EDT | 2024-11-15 | 280.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA241220C00830000 | 2024-05-24 3:49PM EDT | 2024-12-20 | 295.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117C00830000 | 2024-05-24 3:59PM EDT | 2025-01-17 | 305.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250221C00830000 | 2024-05-24 1:24PM EDT | 2025-02-21 | 302.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00830000 | 2024-05-23 2:27PM EDT | 2025-03-21 | 306.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00830000 | 2024-05-23 12:27PM EDT | 2025-06-20 | 338.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA251219C00830000 | 2024-05-22 10:15AM EDT | 2025-12-19 | 306.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260116C00830000 | 2024-05-23 10:45AM EDT | 2026-01-16 | 385.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00830000 | 2024-05-23 9:59AM EDT | 2026-06-18 | 401.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA261218C00830000 | 2024-05-24 12:49PM EDT | 2026-12-18 | 447.63 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00830000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,717 | 0 | 50.00% |
| NVDA240607P00830000 | 2024-05-24 3:17PM EDT | 2024-06-07 | 0.32 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| NVDA240614P00830000 | 2024-05-24 3:54PM EDT | 2024-06-14 | 0.87 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| NVDA240621P00830000 | 2024-05-24 2:31PM EDT | 2024-06-21 | 1.17 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| NVDA240628P00830000 | 2024-05-24 3:12PM EDT | 2024-06-28 | 1.72 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NVDA240705P00830000 | 2024-05-24 11:23AM EDT | 2024-07-05 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | - | 12.50% |
| NVDA240719P00830000 | 2024-05-24 3:52PM EDT | 2024-07-19 | 4.07 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| NVDA240816P00830000 | 2024-05-24 3:58PM EDT | 2024-08-16 | 8.45 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| NVDA241018P00830000 | 2024-05-24 1:19PM EDT | 2024-10-18 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA241115P00830000 | 2024-05-24 12:06PM EDT | 2024-11-15 | 31.84 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NVDA241220P00830000 | 2024-05-24 10:54AM EDT | 2024-12-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250117P00830000 | 2024-05-24 3:50PM EDT | 2025-01-17 | 41.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA250221P00830000 | 2024-05-15 1:25PM EDT | 2025-02-21 | 83.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250321P00830000 | 2024-05-24 3:06PM EDT | 2025-03-21 | 55.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NVDA250620P00830000 | 2024-05-24 3:50PM EDT | 2025-06-20 | 69.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219P00830000 | 2024-05-23 12:21PM EDT | 2025-12-19 | 98.26 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| NVDA260116P00830000 | 2024-05-23 12:20PM EDT | 2026-01-16 | 101.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA260618P00830000 | 2024-05-17 2:07PM EDT | 2026-06-18 | 154.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA261218P00830000 | 2024-05-24 3:58PM EDT | 2026-12-18 | 133.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.