Mercados españoles cerrados en 7 hrs 12 min
IBEX 35
11.339,70 +14,20 (+0,13%) 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:960.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00960000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 103.43 | 0.00 | 0.00 | 0.00 | - | 686 | 0 | 0.00% |
| NVDA240607C00960000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 108.86 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| NVDA240614C00960000 | 2024-05-24 3:49PM EDT | 2024-06-14 | 109.90 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| NVDA240621C00960000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 116.30 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 0.00% |
| NVDA240628C00960000 | 2024-05-24 3:53PM EDT | 2024-06-28 | 117.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA240705C00960000 | 2024-05-23 10:43AM EDT | 2024-07-05 | 108.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00960000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 131.00 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| NVDA240816C00960000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 149.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA240920C00960000 | 2024-05-24 3:51PM EDT | 2024-09-20 | 168.00 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| NVDA241018C00960000 | 2024-05-24 1:27PM EDT | 2024-10-18 | 171.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA241115C00960000 | 2024-05-24 1:06PM EDT | 2024-11-15 | 185.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241220C00960000 | 2024-05-24 3:58PM EDT | 2024-12-20 | 211.44 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA250117C00960000 | 2024-05-24 3:38PM EDT | 2025-01-17 | 218.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA250221C00960000 | 2024-05-23 2:54PM EDT | 2025-02-21 | 215.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA250321C00960000 | 2024-05-24 3:47PM EDT | 2025-03-21 | 242.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA250620C00960000 | 2024-05-24 1:18PM EDT | 2025-06-20 | 261.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA250919C00960000 | 2024-05-24 3:57PM EDT | 2025-09-19 | 298.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00960000 | 2024-05-24 2:15PM EDT | 2025-12-19 | 318.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00960000 | 2024-05-23 2:48PM EDT | 2026-01-16 | 309.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260618C00960000 | 2024-05-23 2:48PM EDT | 2026-06-18 | 344.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA261218C00960000 | 2024-05-24 12:07PM EDT | 2026-12-18 | 385.60 | 0.00 | 0.00 | 0.00 | - | 22 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00960000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2,543 | 0 | 25.00% |
| NVDA240607P00960000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 2.88 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 12.50% |
| NVDA240614P00960000 | 2024-05-24 3:58PM EDT | 2024-06-14 | 6.70 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| NVDA240621P00960000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1,086 | 0 | 6.25% |
| NVDA240628P00960000 | 2024-05-24 3:58PM EDT | 2024-06-28 | 12.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| NVDA240705P00960000 | 2024-05-24 3:42PM EDT | 2024-07-05 | 14.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| NVDA240719P00960000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 20.90 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 6.25% |
| NVDA240816P00960000 | 2024-05-24 3:25PM EDT | 2024-08-16 | 32.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| NVDA240920P00960000 | 2024-05-24 3:48PM EDT | 2024-09-20 | 51.11 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| NVDA241018P00960000 | 2024-05-24 2:18PM EDT | 2024-10-18 | 59.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA241115P00960000 | 2024-05-24 3:58PM EDT | 2024-11-15 | 67.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NVDA241220P00960000 | 2024-05-24 3:52PM EDT | 2024-12-20 | 80.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NVDA250117P00960000 | 2024-05-24 3:55PM EDT | 2025-01-17 | 84.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| NVDA250221P00960000 | 2024-05-24 2:18PM EDT | 2025-02-21 | 95.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| NVDA250321P00960000 | 2024-05-24 1:26PM EDT | 2025-03-21 | 104.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NVDA250620P00960000 | 2024-05-24 3:48PM EDT | 2025-06-20 | 119.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA250919P00960000 | 2024-05-16 1:05PM EDT | 2025-09-19 | 180.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA251219P00960000 | 2024-05-23 10:04AM EDT | 2025-12-19 | 158.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NVDA260116P00960000 | 2024-05-24 9:46AM EDT | 2026-01-16 | 158.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NVDA260618P00960000 | 2024-04-16 2:51PM EDT | 2026-06-18 | 241.55 | 222.15 | 224.60 | 0.00 | - | 2 | 3 | 48.23% |
| NVDA261218P00960000 | 2024-05-24 3:29PM EDT | 2026-12-18 | 187.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.