U.S. markets open in 5 hours 29 minutes
F S&P 500
5,334.50 +2.75 (+0.05%) F Dow Jones
39,948.00 +4.00 (+0.01%) F Nasdaq
18,759.00 -4.00 (-0.02%) E-mini Russell 2000 Index Futur
2,109.60 -0.30 (-0.01%) Petróleo
78.93 -0.87 (-1.09%) Oro
2,422.50 -16.00 (-0.66%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:1000.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01000000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 21.35 | 0.00 | 0.00 | 0.00 | - | 20,258 | 0 | 12.50% |
| NVDA240531C01000000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 26.20 | 0.00 | 0.00 | 0.00 | - | 6,494 | 0 | 6.25% |
| NVDA240607C01000000 | 2024-05-20 3:58PM EDT | 2024-06-07 | 30.95 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 6.25% |
| NVDA240614C01000000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 35.80 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 3.13% |
| NVDA240621C01000000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 40.00 | 0.00 | 0.00 | 0.00 | - | 6,564 | 0 | 3.13% |
| NVDA240628C01000000 | 2024-05-20 3:55PM EDT | 2024-06-28 | 43.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| NVDA240719C01000000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 54.55 | 0.00 | 0.00 | 0.00 | - | 846 | 0 | 3.13% |
| NVDA240816C01000000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 69.00 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 3.13% |
| NVDA240920C01000000 | 2024-05-20 3:59PM EDT | 2024-09-20 | 90.70 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 1.56% |
| NVDA241018C01000000 | 2024-05-20 3:35PM EDT | 2024-10-18 | 102.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| NVDA241115C01000000 | 2024-05-20 3:23PM EDT | 2024-11-15 | 115.20 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 1.56% |
| NVDA241220C01000000 | 2024-05-20 3:35PM EDT | 2024-12-20 | 130.06 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 1.56% |
| NVDA250117C01000000 | 2024-05-20 3:59PM EDT | 2025-01-17 | 137.15 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 1.56% |
| NVDA250221C01000000 | 2024-05-20 3:42PM EDT | 2025-02-21 | 150.90 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| NVDA250321C01000000 | 2024-05-20 3:54PM EDT | 2025-03-21 | 158.65 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| NVDA250620C01000000 | 2024-05-20 3:59PM EDT | 2025-06-20 | 187.20 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.78% |
| NVDA250919C01000000 | 2024-05-20 3:21PM EDT | 2025-09-19 | 211.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NVDA251219C01000000 | 2024-05-20 1:38PM EDT | 2025-12-19 | 233.61 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| NVDA260116C01000000 | 2024-05-20 3:15PM EDT | 2026-01-16 | 241.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| NVDA260618C01000000 | 2024-05-20 2:23PM EDT | 2026-06-18 | 271.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NVDA261218C01000000 | 2024-05-20 3:53PM EDT | 2026-12-18 | 305.15 | 0.00 | 0.00 | 0.00 | - | 1,053 | 0 | 0.78% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01000000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 73.00 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 0.00% |
| NVDA240531P01000000 | 2024-05-20 3:46PM EDT | 2024-05-31 | 76.39 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NVDA240607P01000000 | 2024-05-20 3:22PM EDT | 2024-06-07 | 79.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240614P01000000 | 2024-05-20 3:35PM EDT | 2024-06-14 | 84.47 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240621P01000000 | 2024-05-20 3:22PM EDT | 2024-06-21 | 86.42 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| NVDA240628P01000000 | 2024-05-20 1:52PM EDT | 2024-06-28 | 90.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240719P01000000 | 2024-05-20 2:00PM EDT | 2024-07-19 | 99.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240816P01000000 | 2024-05-20 3:50PM EDT | 2024-08-16 | 109.22 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA240920P01000000 | 2024-05-20 3:51PM EDT | 2024-09-20 | 125.60 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.00% |
| NVDA241018P01000000 | 2024-05-20 3:18PM EDT | 2024-10-18 | 131.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA241115P01000000 | 2024-05-16 11:23AM EDT | 2024-11-15 | 141.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01000000 | 2024-05-20 3:58PM EDT | 2024-12-20 | 152.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250117P01000000 | 2024-05-20 2:37PM EDT | 2025-01-17 | 155.60 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| NVDA250221P01000000 | 2024-05-15 2:09PM EDT | 2025-02-21 | 167.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01000000 | 2024-05-20 10:21AM EDT | 2025-03-21 | 170.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P01000000 | 2024-05-20 3:41PM EDT | 2025-06-20 | 187.55 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| NVDA250919P01000000 | 2024-05-15 1:42PM EDT | 2025-09-19 | 205.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA251219P01000000 | 2024-05-20 9:32AM EDT | 2025-12-19 | 219.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01000000 | 2024-05-17 12:45PM EDT | 2026-01-16 | 226.69 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA260618P01000000 | 2024-05-20 3:56PM EDT | 2026-06-18 | 236.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA261218P01000000 | 2024-05-16 10:56AM EDT | 2026-12-18 | 256.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.