Mercados españoles cerrados en 3 hrs 9 min
IBEX 35
11.398,60 +76,60 (+0,68%) Euro Stoxx 50
5.017,67 +34,00 (+0,68%) Dólar/Euro
1,0848 -0,0006 (-0,05%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.346,60 +0,80 (+0,03%) Bitcoin EUR
63.843,02 +1.060,45 (+1,69%)
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:1060.00
Opciones de comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01060000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 51.08 | 0.00 | 0.00 | 0.00 | - | 1,999 | 1,539 | 0.00% |
| NVDA240614C01060000 | 2024-05-31 3:50PM EDT | 2024-06-14 | 66.99 | 0.00 | 0.00 | 0.00 | - | 427 | 589 | 0.00% |
| NVDA240621C01060000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 70.35 | 0.00 | 0.00 | 0.00 | - | 313 | 1,587 | 0.00% |
| NVDA240628C01060000 | 2024-05-31 1:52PM EDT | 2024-06-28 | 71.88 | 0.00 | 0.00 | 0.00 | - | 15 | 261 | 0.00% |
| NVDA240705C01060000 | 2024-05-31 3:39PM EDT | 2024-07-05 | 80.00 | 0.00 | 0.00 | 0.00 | - | 14 | 36 | 0.00% |
| NVDA240712C01060000 | 2024-05-31 1:11PM EDT | 2024-07-12 | 82.00 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 0.00% |
| NVDA240719C01060000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 96.55 | 0.00 | 0.00 | 0.00 | - | 75 | 733 | 0.00% |
| NVDA240816C01060000 | 2024-05-31 3:33PM EDT | 2024-08-16 | 112.64 | 0.00 | 0.00 | 0.00 | - | 24 | 445 | 0.00% |
| NVDA240920C01060000 | 2024-05-31 3:51PM EDT | 2024-09-20 | 144.30 | 0.00 | 0.00 | 0.00 | - | 101 | 519 | 0.00% |
| NVDA241018C01060000 | 2024-05-31 3:39PM EDT | 2024-10-18 | 154.20 | 0.00 | 0.00 | 0.00 | - | 9 | 120 | 0.00% |
| NVDA241115C01060000 | 2024-05-31 3:53PM EDT | 2024-11-15 | 174.26 | 0.00 | 0.00 | 0.00 | - | 16 | 711 | 0.00% |
| NVDA241220C01060000 | 2024-05-31 3:54PM EDT | 2024-12-20 | 190.65 | 0.00 | 0.00 | 0.00 | - | 216 | 314 | 0.00% |
| NVDA250117C01060000 | 2024-05-31 3:37PM EDT | 2025-01-17 | 195.20 | 0.00 | 0.00 | 0.00 | - | 114 | 319 | 0.00% |
| NVDA250221C01060000 | 2024-05-30 1:12PM EDT | 2025-02-21 | 241.48 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 0.00% |
| NVDA250321C01060000 | 2024-05-31 12:44PM EDT | 2025-03-21 | 214.15 | 0.00 | 0.00 | 0.00 | - | 4 | 240 | 0.00% |
| NVDA250620C01060000 | 2024-05-30 9:45AM EDT | 2025-06-20 | 293.60 | 0.00 | 0.00 | 0.00 | - | 6 | 145 | 0.00% |
| NVDA250919C01060000 | 2024-05-31 12:19PM EDT | 2025-09-19 | 266.55 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| NVDA251219C01060000 | 2024-05-30 9:48AM EDT | 2025-12-19 | 351.78 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| NVDA260116C01060000 | 2024-05-31 1:04PM EDT | 2026-01-16 | 304.38 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 0.00% |
| NVDA260618C01060000 | 2024-05-29 12:29PM EDT | 2026-06-18 | 383.53 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 0.00% |
| NVDA261218C01060000 | 2024-05-31 11:50AM EDT | 2026-12-18 | 383.00 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01060000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4,950 | 2,555 | 6.25% |
| NVDA240614P01060000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 26.07 | 0.00 | 0.00 | 0.00 | - | 464 | 712 | 3.13% |
| NVDA240621P01060000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 29.50 | 0.00 | 0.00 | 0.00 | - | 530 | 1,497 | 3.13% |
| NVDA240628P01060000 | 2024-05-31 3:54PM EDT | 2024-06-28 | 34.95 | 0.00 | 0.00 | 0.00 | - | 59 | 136 | 3.13% |
| NVDA240705P01060000 | 2024-05-31 3:39PM EDT | 2024-07-05 | 41.20 | 0.00 | 0.00 | 0.00 | - | 80 | 153 | 3.13% |
| NVDA240712P01060000 | 2024-05-31 2:44PM EDT | 2024-07-12 | 48.15 | 0.00 | 0.00 | 0.00 | - | 15 | 14 | 1.56% |
| NVDA240719P01060000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 49.88 | 0.00 | 0.00 | 0.00 | - | 44 | 412 | 1.56% |
| NVDA240816P01060000 | 2024-05-31 3:50PM EDT | 2024-08-16 | 62.85 | 0.00 | 0.00 | 0.00 | - | 131 | 204 | 1.56% |
| NVDA240920P01060000 | 2024-05-31 3:35PM EDT | 2024-09-20 | 88.47 | 0.00 | 0.00 | 0.00 | - | 42 | 163 | 1.56% |
| NVDA241018P01060000 | 2024-05-31 12:52PM EDT | 2024-10-18 | 104.39 | 0.00 | 0.00 | 0.00 | - | 13 | 54 | 1.56% |
| NVDA241115P01060000 | 2024-05-31 3:56PM EDT | 2024-11-15 | 106.45 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.78% |
| NVDA241220P01060000 | 2024-05-31 3:51PM EDT | 2024-12-20 | 117.95 | 0.00 | 0.00 | 0.00 | - | 28 | 324 | 0.78% |
| NVDA250117P01060000 | 2024-05-31 2:39PM EDT | 2025-01-17 | 129.00 | 0.00 | 0.00 | 0.00 | - | 8 | 220 | 0.78% |
| NVDA250221P01060000 | 2024-05-23 12:50PM EDT | 2025-02-21 | 147.10 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.78% |
| NVDA250321P01060000 | 2024-05-31 12:18PM EDT | 2025-03-21 | 149.75 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 0.78% |
| NVDA250620P01060000 | 2024-05-31 2:12PM EDT | 2025-06-20 | 165.05 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.78% |
| NVDA250919P01060000 | 2024-05-30 3:24PM EDT | 2025-09-19 | 171.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
| NVDA251219P01060000 | 2024-05-31 9:59AM EDT | 2025-12-19 | 187.60 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.78% |
| NVDA260116P01060000 | 2024-05-29 3:44PM EDT | 2026-01-16 | 179.60 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.39% |
| NVDA260618P01060000 | 2024-05-31 12:19PM EDT | 2026-06-18 | 224.73 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.39% |
| NVDA261218P01060000 | 2024-05-31 10:01AM EDT | 2026-12-18 | 234.33 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.