Mercados españoles cerrados en 7 hrs 12 min
IBEX 35
11.340,90 +15,40 (+0,14%) Euro Stoxx 50
5.066,10 +6,90 (+0,14%) Dólar/Euro
1,0879 +0,0019 (+0,17%) Petróleo Brent
83,23 +1,11 (+1,35%) Oro
2.344,30 +9,80 (+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:850.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00850000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 215.10 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 0.00% |
| NVDA240607C00850000 | 2024-05-24 3:25PM EDT | 2024-06-07 | 211.80 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| NVDA240614C00850000 | 2024-05-24 2:50PM EDT | 2024-06-14 | 207.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240621C00850000 | 2024-05-24 3:55PM EDT | 2024-06-21 | 216.17 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| NVDA240628C00850000 | 2024-05-24 3:10PM EDT | 2024-06-28 | 210.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240719C00850000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 225.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA240816C00850000 | 2024-05-24 3:54PM EDT | 2024-08-16 | 232.50 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| NVDA241018C00850000 | 2024-05-24 3:47PM EDT | 2024-10-18 | 257.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA241115C00850000 | 2024-05-24 3:50PM EDT | 2024-11-15 | 268.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA241220C00850000 | 2024-05-24 3:55PM EDT | 2024-12-20 | 281.25 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| NVDA250117C00850000 | 2024-05-24 3:59PM EDT | 2025-01-17 | 291.05 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 0.00% |
| NVDA250221C00850000 | 2024-05-24 3:45PM EDT | 2025-02-21 | 300.30 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| NVDA250321C00850000 | 2024-05-24 3:50PM EDT | 2025-03-21 | 309.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250620C00850000 | 2024-05-24 3:57PM EDT | 2025-06-20 | 335.57 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA251219C00850000 | 2024-05-24 3:41PM EDT | 2025-12-19 | 378.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA260116C00850000 | 2024-05-24 3:55PM EDT | 2026-01-16 | 385.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260618C00850000 | 2024-05-24 3:59PM EDT | 2026-06-18 | 419.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA261218C00850000 | 2024-05-24 3:36PM EDT | 2026-12-18 | 448.28 | 0.00 | 0.00 | 0.00 | - | 18 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00850000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 881 | 0 | 50.00% |
| NVDA240607P00850000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 0.46 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 25.00% |
| NVDA240614P00850000 | 2024-05-24 3:43PM EDT | 2024-06-14 | 1.08 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| NVDA240621P00850000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 1.51 | 0.00 | 0.00 | 0.00 | - | 940 | 0 | 12.50% |
| NVDA240628P00850000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 2.15 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| NVDA240705P00850000 | 2024-05-24 3:02PM EDT | 2024-07-05 | 3.15 | 0.00 | 0.00 | 0.00 | - | 12 | - | 12.50% |
| NVDA240719P00850000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 12.50% |
| NVDA240816P00850000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 10.35 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 12.50% |
| NVDA241018P00850000 | 2024-05-24 3:52PM EDT | 2024-10-18 | 27.34 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| NVDA241115P00850000 | 2024-05-24 3:31PM EDT | 2024-11-15 | 33.91 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| NVDA241220P00850000 | 2024-05-24 3:40PM EDT | 2024-12-20 | 43.10 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| NVDA250117P00850000 | 2024-05-24 3:54PM EDT | 2025-01-17 | 47.44 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 6.25% |
| NVDA250221P00850000 | 2024-05-24 3:58PM EDT | 2025-02-21 | 54.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA250321P00850000 | 2024-05-24 3:31PM EDT | 2025-03-21 | 60.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| NVDA250620P00850000 | 2024-05-24 3:37PM EDT | 2025-06-20 | 76.23 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| NVDA251219P00850000 | 2024-05-24 3:09PM EDT | 2025-12-19 | 103.51 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| NVDA260116P00850000 | 2024-05-24 2:12PM EDT | 2026-01-16 | 106.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA260618P00850000 | 2024-05-24 3:28PM EDT | 2026-06-18 | 123.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218P00850000 | 2024-05-24 3:28PM EDT | 2026-12-18 | 141.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.