Mercados españoles cerrados en 5 hrs 15 min
IBEX 35
11.324,40 -1,10 (-0,01%) Euro Stoxx 50
5.061,25 +2,05 (+0,04%) Dólar/Euro
1,0881 +0,0021 (+0,20%) Petróleo Brent
83,24 +1,12 (+1,36%) Oro
2.344,10 +9,60 (+0,41%) Bitcoin EUR
63.100,90 +109,70 (+0,17%)
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:950.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00950000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 114.55 | 0.00 | 0.00 | 0.00 | - | 1,428 | 0 | 0.00% |
| NVDA240607C00950000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 117.70 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 0.00% |
| NVDA240614C00950000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 121.80 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| NVDA240621C00950000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1,066 | 0 | 0.00% |
| NVDA240628C00950000 | 2024-05-24 3:56PM EDT | 2024-06-28 | 126.69 | 0.00 | 0.00 | 0.00 | - | 943 | 0 | 0.00% |
| NVDA240705C00950000 | 2024-05-24 3:51PM EDT | 2024-07-05 | 127.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240719C00950000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 138.80 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| NVDA240816C00950000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 155.90 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| NVDA240920C00950000 | 2024-05-24 3:59PM EDT | 2024-09-20 | 177.75 | 0.00 | 0.00 | 0.00 | - | 38,312 | 0 | 0.00% |
| NVDA241018C00950000 | 2024-05-24 3:57PM EDT | 2024-10-18 | 188.27 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NVDA241115C00950000 | 2024-05-24 3:34PM EDT | 2024-11-15 | 200.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA241220C00950000 | 2024-05-24 3:58PM EDT | 2024-12-20 | 217.26 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA250117C00950000 | 2024-05-24 3:59PM EDT | 2025-01-17 | 227.22 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| NVDA250221C00950000 | 2024-05-24 2:24PM EDT | 2025-02-21 | 234.26 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA250620C00950000 | 2024-05-24 3:44PM EDT | 2025-06-20 | 275.95 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA251219C00950000 | 2024-05-24 12:24PM EDT | 2025-12-19 | 314.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA260116C00950000 | 2024-05-24 3:41PM EDT | 2026-01-16 | 331.69 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA260618C00950000 | 2024-05-24 3:03PM EDT | 2026-06-18 | 361.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA261218C00950000 | 2024-05-24 2:37PM EDT | 2026-12-18 | 395.00 | 0.00 | 0.00 | 0.00 | - | 51 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00950000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.74 | 0.00 | 0.00 | 0.00 | - | 7,703 | 0 | 25.00% |
| NVDA240607P00950000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1,710 | 0 | 12.50% |
| NVDA240614P00950000 | 2024-05-24 3:54PM EDT | 2024-06-14 | 5.45 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 12.50% |
| NVDA240621P00950000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2,287 | 0 | 6.25% |
| NVDA240628P00950000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 10.07 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 6.25% |
| NVDA240705P00950000 | 2024-05-24 3:45PM EDT | 2024-07-05 | 12.73 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| NVDA240719P00950000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 18.13 | 0.00 | 0.00 | 0.00 | - | 1,890 | 0 | 6.25% |
| NVDA240816P00950000 | 2024-05-24 3:55PM EDT | 2024-08-16 | 29.65 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 6.25% |
| NVDA240920P00950000 | 2024-05-24 3:59PM EDT | 2024-09-20 | 46.40 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 3.13% |
| NVDA241018P00950000 | 2024-05-24 3:31PM EDT | 2024-10-18 | 55.34 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| NVDA241115P00950000 | 2024-05-24 3:58PM EDT | 2024-11-15 | 64.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NVDA241220P00950000 | 2024-05-24 3:25PM EDT | 2024-12-20 | 75.90 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| NVDA250117P00950000 | 2024-05-24 3:57PM EDT | 2025-01-17 | 80.85 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| NVDA250221P00950000 | 2024-05-24 2:38PM EDT | 2025-02-21 | 92.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA250620P00950000 | 2024-05-24 3:40PM EDT | 2025-06-20 | 114.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| NVDA251219P00950000 | 2024-05-24 3:09PM EDT | 2025-12-19 | 145.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| NVDA260116P00950000 | 2024-05-24 3:41PM EDT | 2026-01-16 | 147.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NVDA260618P00950000 | 2024-05-23 9:53AM EDT | 2026-06-18 | 176.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NVDA261218P00950000 | 2024-05-24 2:03PM EDT | 2026-12-18 | 189.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.