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
2.344,50 +10,00 (+0,43%) Bitcoin EUR
62.401,59 -796,96 (-1,26%)
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:840.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00840000 | 2024-05-24 3:11PM EDT | 2024-05-31 | 214.56 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA240607C00840000 | 2024-05-24 3:20PM EDT | 2024-06-07 | 218.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240614C00840000 | 2024-05-24 10:29AM EDT | 2024-06-14 | 204.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00840000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 228.52 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| NVDA240628C00840000 | 2024-05-21 1:42PM EDT | 2024-06-28 | 131.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719C00840000 | 2024-05-24 3:31PM EDT | 2024-07-19 | 232.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| NVDA240816C00840000 | 2024-05-24 3:53PM EDT | 2024-08-16 | 241.00 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| NVDA240920C00840000 | 2024-05-24 3:49PM EDT | 2024-09-20 | 255.85 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| NVDA241018C00840000 | 2024-05-24 3:50PM EDT | 2024-10-18 | 265.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA241115C00840000 | 2024-05-24 3:39PM EDT | 2024-11-15 | 274.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA241220C00840000 | 2024-05-24 3:50PM EDT | 2024-12-20 | 288.35 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| NVDA250117C00840000 | 2024-05-24 3:55PM EDT | 2025-01-17 | 297.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250221C00840000 | 2024-05-24 1:55PM EDT | 2025-02-21 | 301.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00840000 | 2024-05-24 10:45AM EDT | 2025-03-21 | 302.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00840000 | 2024-05-24 10:30AM EDT | 2025-06-20 | 324.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919C00840000 | 2024-05-24 3:05PM EDT | 2025-09-19 | 356.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00840000 | 2024-05-24 1:17PM EDT | 2025-12-19 | 373.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260116C00840000 | 2024-05-24 3:36PM EDT | 2026-01-16 | 388.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00840000 | 2024-05-24 11:32AM EDT | 2026-06-18 | 411.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA261218C00840000 | 2024-05-24 3:58PM EDT | 2026-12-18 | 453.95 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00840000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 0.24 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 50.00% |
| NVDA240607P00840000 | 2024-05-24 3:21PM EDT | 2024-06-07 | 0.35 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| NVDA240614P00840000 | 2024-05-24 1:59PM EDT | 2024-06-14 | 0.93 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NVDA240621P00840000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 1.38 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 12.50% |
| NVDA240628P00840000 | 2024-05-24 2:29PM EDT | 2024-06-28 | 1.94 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NVDA240705P00840000 | 2024-05-24 11:40AM EDT | 2024-07-05 | 2.86 | 0.00 | 0.00 | 0.00 | - | 3 | - | 12.50% |
| NVDA240719P00840000 | 2024-05-24 3:46PM EDT | 2024-07-19 | 4.57 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| NVDA240816P00840000 | 2024-05-24 3:22PM EDT | 2024-08-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| NVDA240920P00840000 | 2024-05-24 3:52PM EDT | 2024-09-20 | 20.03 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| NVDA241018P00840000 | 2024-05-24 3:39PM EDT | 2024-10-18 | 24.93 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| NVDA241115P00840000 | 2024-05-24 10:51AM EDT | 2024-11-15 | 34.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA241220P00840000 | 2024-05-24 11:51AM EDT | 2024-12-20 | 43.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117P00840000 | 2024-05-24 3:59PM EDT | 2025-01-17 | 44.00 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| NVDA250221P00840000 | 2024-05-24 12:18PM EDT | 2025-02-21 | 54.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250321P00840000 | 2024-05-24 3:14PM EDT | 2025-03-21 | 57.70 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| NVDA250620P00840000 | 2024-05-24 3:50PM EDT | 2025-06-20 | 72.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA250919P00840000 | 2024-05-24 10:25AM EDT | 2025-09-19 | 90.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA251219P00840000 | 2024-05-24 2:56PM EDT | 2025-12-19 | 99.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA260116P00840000 | 2024-05-23 12:20PM EDT | 2026-01-16 | 104.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA260618P00840000 | 2024-05-24 3:56PM EDT | 2026-06-18 | 119.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA261218P00840000 | 2024-05-24 3:47PM EDT | 2026-12-18 | 137.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.