Mercados españoles cerrados en 6 hrs 46 min
IBEX 35
11.345,70 +20,20 (+0,18%) Euro Stoxx 50
5.067,83 +8,63 (+0,17%) Dólar/Euro
1,0871 +0,0011 (+0,10%) Petróleo Brent
83,25 +1,13 (+1,38%) Oro
2.342,50 +8,00 (+0,34%) Bitcoin EUR
62.535,88 -673,14 (-1,06%)
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:900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00900000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 165.00 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| NVDA240607C00900000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 164.48 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| NVDA240614C00900000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 167.61 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NVDA240621C00900000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 171.00 | 0.00 | 0.00 | 0.00 | - | 666 | 0 | 0.00% |
| NVDA240628C00900000 | 2024-05-24 3:03PM EDT | 2024-06-28 | 163.74 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240705C00900000 | 2024-05-24 3:11PM EDT | 2024-07-05 | 165.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240719C00900000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 180.40 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| NVDA240816C00900000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 193.67 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| NVDA240920C00900000 | 2024-05-24 3:54PM EDT | 2024-09-20 | 210.90 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 0.00% |
| NVDA241018C00900000 | 2024-05-24 3:56PM EDT | 2024-10-18 | 221.69 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| NVDA241115C00900000 | 2024-05-24 3:48PM EDT | 2024-11-15 | 232.25 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| NVDA241220C00900000 | 2024-05-24 3:58PM EDT | 2024-12-20 | 248.52 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| NVDA250117C00900000 | 2024-05-24 3:58PM EDT | 2025-01-17 | 257.00 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| NVDA250221C00900000 | 2024-05-24 3:47PM EDT | 2025-02-21 | 268.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA250321C00900000 | 2024-05-24 3:53PM EDT | 2025-03-21 | 277.45 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| NVDA250620C00900000 | 2024-05-24 3:59PM EDT | 2025-06-20 | 307.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA250919C00900000 | 2024-05-23 12:45PM EDT | 2025-09-19 | 323.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA251219C00900000 | 2024-05-24 3:56PM EDT | 2025-12-19 | 353.08 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA260116C00900000 | 2024-05-24 3:37PM EDT | 2026-01-16 | 355.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NVDA260618C00900000 | 2024-05-24 3:12PM EDT | 2026-06-18 | 386.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA261218C00900000 | 2024-05-24 3:42PM EDT | 2026-12-18 | 424.00 | 0.00 | 0.00 | 0.00 | - | 46 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00900000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2,303 | 0 | 25.00% |
| NVDA240607P00900000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 0.84 | 0.00 | 0.00 | 0.00 | - | 934 | 0 | 25.00% |
| NVDA240614P00900000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 2.29 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 12.50% |
| NVDA240621P00900000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1,748 | 0 | 12.50% |
| NVDA240628P00900000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 4.50 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| NVDA240705P00900000 | 2024-05-24 3:59PM EDT | 2024-07-05 | 5.83 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 12.50% |
| NVDA240719P00900000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1,266 | 0 | 6.25% |
| NVDA240816P00900000 | 2024-05-24 3:58PM EDT | 2024-08-16 | 18.07 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 6.25% |
| NVDA240920P00900000 | 2024-05-24 3:54PM EDT | 2024-09-20 | 32.57 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 6.25% |
| NVDA241018P00900000 | 2024-05-24 3:54PM EDT | 2024-10-18 | 39.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| NVDA241115P00900000 | 2024-05-24 3:47PM EDT | 2024-11-15 | 48.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| NVDA241220P00900000 | 2024-05-24 3:57PM EDT | 2024-12-20 | 57.75 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| NVDA250117P00900000 | 2024-05-24 3:51PM EDT | 2025-01-17 | 63.00 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 3.13% |
| NVDA250221P00900000 | 2024-05-24 11:12AM EDT | 2025-02-21 | 74.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NVDA250321P00900000 | 2024-05-24 3:55PM EDT | 2025-03-21 | 76.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NVDA250620P00900000 | 2024-05-24 3:51PM EDT | 2025-06-20 | 94.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| NVDA250919P00900000 | 2024-05-24 12:40PM EDT | 2025-09-19 | 112.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219P00900000 | 2024-05-24 1:30PM EDT | 2025-12-19 | 125.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA260116P00900000 | 2024-05-24 3:37PM EDT | 2026-01-16 | 126.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| NVDA260618P00900000 | 2024-05-24 1:47PM EDT | 2026-06-18 | 147.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA261218P00900000 | 2024-05-24 3:02PM EDT | 2026-12-18 | 165.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.