U.S. markets open in 5 hours 7 minutes
F S&P 500
5,332.00 +0.25 (+0.00%) F Dow Jones
39,930.00 -14.00 (-0.04%) F Nasdaq
18,746.75 -16.25 (-0.09%) E-mini Russell 2000 Index Futur
2,107.90 -2.00 (-0.09%) Petróleo
79.16 -0.64 (-0.80%) Oro
2,421.20 -17.30 (-0.71%)
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:1030.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01030000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1,224 | 0 | 12.50% |
| NVDA240531C01030000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 17.35 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 12.50% |
| NVDA240607C01030000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 22.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| NVDA240614C01030000 | 2024-05-20 11:13AM EDT | 2024-06-14 | 25.62 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NVDA240621C01030000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 30.05 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 6.25% |
| NVDA240628C01030000 | 2024-05-20 2:46PM EDT | 2024-06-28 | 35.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA240719C01030000 | 2024-05-20 3:33PM EDT | 2024-07-19 | 45.95 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 3.13% |
| NVDA240816C01030000 | 2024-05-20 3:49PM EDT | 2024-08-16 | 58.55 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| NVDA240920C01030000 | 2024-05-20 2:38PM EDT | 2024-09-20 | 81.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| NVDA241018C01030000 | 2024-05-20 12:08PM EDT | 2024-10-18 | 88.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| NVDA241115C01030000 | 2024-05-20 12:58PM EDT | 2024-11-15 | 103.55 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 3.13% |
| NVDA241220C01030000 | 2024-05-20 3:17PM EDT | 2024-12-20 | 119.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NVDA250117C01030000 | 2024-05-20 3:03PM EDT | 2025-01-17 | 126.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| NVDA250221C01030000 | 2024-05-20 9:56AM EDT | 2025-02-21 | 141.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA250620C01030000 | 2024-05-17 10:12AM EDT | 2025-06-20 | 168.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NVDA251219C01030000 | 2024-05-16 1:35PM EDT | 2025-12-19 | 224.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| NVDA260116C01030000 | 2024-05-16 3:48PM EDT | 2026-01-16 | 228.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NVDA260618C01030000 | 2024-05-20 9:57AM EDT | 2026-06-18 | 263.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NVDA261218C01030000 | 2024-05-20 12:08PM EDT | 2026-12-18 | 292.11 | 0.00 | 0.00 | 0.00 | - | 5 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01030000 | 2024-05-20 3:52PM EDT | 2024-05-24 | 95.28 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| NVDA240531P01030000 | 2024-05-20 3:01PM EDT | 2024-05-31 | 97.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240607P01030000 | 2024-05-20 11:25AM EDT | 2024-06-07 | 105.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240614P01030000 | 2024-05-20 9:45AM EDT | 2024-06-14 | 108.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01030000 | 2024-05-20 3:34PM EDT | 2024-06-21 | 106.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240628P01030000 | 2024-05-14 3:11PM EDT | 2024-06-28 | 137.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P01030000 | 2024-05-20 2:54PM EDT | 2024-07-19 | 117.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01030000 | 2024-05-17 1:49PM EDT | 2024-08-16 | 141.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920P01030000 | 2024-05-16 11:01AM EDT | 2024-09-20 | 144.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01030000 | 2024-05-14 11:35AM EDT | 2024-10-18 | 178.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P01030000 | 2024-04-11 2:51PM EDT | 2024-11-15 | 200.20 | 191.45 | 195.45 | 0.00 | - | 2 | 108 | 54.21% |
| NVDA241220P01030000 | 2024-05-17 2:22PM EDT | 2024-12-20 | 186.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01030000 | 2024-05-20 2:41PM EDT | 2025-01-17 | 173.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA250221P01030000 | 2024-05-16 11:07AM EDT | 2025-02-21 | 183.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01030000 | 2024-05-14 11:25AM EDT | 2025-06-20 | 227.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01030000 | 2024-04-01 10:29AM EDT | 2025-12-19 | 260.80 | 295.95 | 299.40 | 0.00 | - | 2 | 14 | 52.23% |
| NVDA260116P01030000 | 2024-05-17 12:23PM EDT | 2026-01-16 | 244.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618P01030000 | 2024-03-19 10:51AM EDT | 2026-06-18 | 298.20 | 297.20 | 302.90 | 0.00 | - | 7 | 12 | 46.57% |
| NVDA261218P01030000 | 2024-05-20 9:41AM EDT | 2026-12-18 | 275.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.