Mercados españoles cerrados en 2 hrs 51 min
IBEX 35
11.388,30 +66,30 (+0,59%) Euro Stoxx 50
5.021,85 +38,18 (+0,77%) Dólar/Euro
1,0850 -0,0005 (-0,04%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.352,40 +6,60 (+0,28%) Bitcoin EUR
63.988,68 +1.280,06 (+2,04%)
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:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00680000 | 2024-05-31 10:24AM EDT | 2024-06-07 | 412.89 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| NVDA240614C00680000 | 2024-05-31 3:26PM EDT | 2024-06-14 | 412.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| NVDA240621C00680000 | 2024-05-31 10:22AM EDT | 2024-06-21 | 419.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1,158 | 0.00% |
| NVDA240628C00680000 | 2024-05-29 10:42AM EDT | 2024-06-28 | 466.30 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| NVDA240705C00680000 | 2024-05-31 10:37AM EDT | 2024-07-05 | 414.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240719C00680000 | 2024-05-30 2:51PM EDT | 2024-07-19 | 458.45 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 0.00% |
| NVDA240816C00680000 | 2024-05-30 2:48PM EDT | 2024-08-16 | 462.20 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 0.00% |
| NVDA240920C00680000 | 2024-05-31 2:15PM EDT | 2024-09-20 | 422.90 | 0.00 | 0.00 | 0.00 | - | 14 | 764 | 0.00% |
| NVDA241018C00680000 | 2024-05-31 12:14PM EDT | 2024-10-18 | 424.00 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 0.00% |
| NVDA241115C00680000 | 2024-05-31 2:11PM EDT | 2024-11-15 | 432.00 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| NVDA241220C00680000 | 2024-05-31 3:45PM EDT | 2024-12-20 | 456.75 | 0.00 | 0.00 | 0.00 | - | 26 | 658 | 0.00% |
| NVDA250117C00680000 | 2024-05-31 12:11PM EDT | 2025-01-17 | 445.40 | 0.00 | 0.00 | 0.00 | - | 3 | 376 | 0.00% |
| NVDA250221C00680000 | 2024-05-31 11:06AM EDT | 2025-02-21 | 463.52 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| NVDA250321C00680000 | 2024-05-31 11:43AM EDT | 2025-03-21 | 464.30 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| NVDA250620C00680000 | 2024-05-31 10:58AM EDT | 2025-06-20 | 490.28 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 0.00% |
| NVDA250919C00680000 | 2024-04-25 1:12PM EDT | 2025-09-19 | 281.00 | 462.00 | 481.65 | 0.00 | - | - | 1 | 50.69% |
| NVDA251219C00680000 | 2024-05-30 10:21AM EDT | 2025-12-19 | 565.65 | 0.00 | 0.00 | 0.00 | - | 10 | 990 | 0.00% |
| NVDA260116C00680000 | 2024-05-29 3:48PM EDT | 2026-01-16 | 572.00 | 0.00 | 0.00 | 0.00 | - | 1 | 893 | 0.00% |
| NVDA260618C00680000 | 2024-05-31 12:07PM EDT | 2026-06-18 | 540.76 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 0.00% |
| NVDA261218C00680000 | 2024-05-30 11:41AM EDT | 2026-12-18 | 615.88 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00680000 | 2024-05-31 3:34PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 50.00% |
| NVDA240614P00680000 | 2024-05-31 3:48PM EDT | 2024-06-14 | 0.19 | 0.00 | 0.00 | 0.00 | - | 7 | 108 | 50.00% |
| NVDA240621P00680000 | 2024-05-31 2:25PM EDT | 2024-06-21 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1,335 | 50.00% |
| NVDA240628P00680000 | 2024-05-31 11:13AM EDT | 2024-06-28 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| NVDA240705P00680000 | 2024-05-28 9:51AM EDT | 2024-07-05 | 0.63 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 25.00% |
| NVDA240719P00680000 | 2024-05-31 12:09PM EDT | 2024-07-19 | 1.20 | 0.00 | 0.00 | 0.00 | - | 14 | 435 | 25.00% |
| NVDA240816P00680000 | 2024-05-31 3:47PM EDT | 2024-08-16 | 2.23 | 0.00 | 0.00 | 0.00 | - | 8 | 837 | 25.00% |
| NVDA240920P00680000 | 2024-05-31 3:45PM EDT | 2024-09-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 37 | 3,718 | 12.50% |
| NVDA241018P00680000 | 2024-05-31 10:43AM EDT | 2024-10-18 | 7.55 | 0.00 | 0.00 | 0.00 | - | 3 | 1,002 | 12.50% |
| NVDA241115P00680000 | 2024-05-31 3:05PM EDT | 2024-11-15 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 359 | 12.50% |
| NVDA241220P00680000 | 2024-05-31 3:40PM EDT | 2024-12-20 | 13.75 | 0.00 | 0.00 | 0.00 | - | 17 | 723 | 12.50% |
| NVDA250117P00680000 | 2024-05-30 3:59PM EDT | 2025-01-17 | 14.79 | 0.00 | 0.00 | 0.00 | - | 29 | 1,996 | 12.50% |
| NVDA250221P00680000 | 2024-05-31 11:23AM EDT | 2025-02-21 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 12.50% |
| NVDA250321P00680000 | 2024-05-31 1:46PM EDT | 2025-03-21 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 453 | 12.50% |
| NVDA250620P00680000 | 2024-05-31 9:50AM EDT | 2025-06-20 | 29.99 | 0.00 | 0.00 | 0.00 | - | 40 | 457 | 6.25% |
| NVDA250919P00680000 | 2024-05-31 3:17PM EDT | 2025-09-19 | 41.00 | 0.00 | 0.00 | 0.00 | - | 40 | 73 | 6.25% |
| NVDA251219P00680000 | 2024-05-31 12:32PM EDT | 2025-12-19 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 6.25% |
| NVDA260116P00680000 | 2024-05-31 10:23AM EDT | 2026-01-16 | 52.10 | 0.00 | 0.00 | 0.00 | - | 3 | 134 | 6.25% |
| NVDA260618P00680000 | 2024-05-28 2:43PM EDT | 2026-06-18 | 60.05 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 6.25% |
| NVDA261218P00680000 | 2024-05-31 11:16AM EDT | 2026-12-18 | 79.36 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.