U.S. markets open in 5 hours 26 minutes
F S&P 500
5,334.00 +2.25 (+0.04%) F Dow Jones
39,945.00 +1.00 (+0.00%) F Nasdaq
18,756.25 -6.75 (-0.04%) E-mini Russell 2000 Index Futur
2,109.50 -0.40 (-0.02%) Petróleo
78.93 -0.87 (-1.09%) Oro
2,422.10 -16.40 (-0.67%)
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:1040.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01040000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 11.19 | 0.00 | 0.00 | 0.00 | - | 1,391 | 0 | 12.50% |
| NVDA240531C01040000 | 2024-05-20 3:55PM EDT | 2024-05-31 | 15.10 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| NVDA240607C01040000 | 2024-05-20 3:57PM EDT | 2024-06-07 | 19.53 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| NVDA240614C01040000 | 2024-05-20 2:54PM EDT | 2024-06-14 | 25.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NVDA240621C01040000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 27.41 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 6.25% |
| NVDA240628C01040000 | 2024-05-20 3:28PM EDT | 2024-06-28 | 32.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NVDA240719C01040000 | 2024-05-20 3:56PM EDT | 2024-07-19 | 40.70 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| NVDA240816C01040000 | 2024-05-20 3:51PM EDT | 2024-08-16 | 55.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| NVDA240920C01040000 | 2024-05-20 3:40PM EDT | 2024-09-20 | 76.79 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| NVDA241018C01040000 | 2024-05-20 11:21AM EDT | 2024-10-18 | 84.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NVDA241115C01040000 | 2024-05-20 12:02PM EDT | 2024-11-15 | 95.50 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 3.13% |
| NVDA241220C01040000 | 2024-05-20 3:23PM EDT | 2024-12-20 | 115.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250117C01040000 | 2024-05-20 1:53PM EDT | 2025-01-17 | 121.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NVDA250221C01040000 | 2024-05-20 10:03AM EDT | 2025-02-21 | 136.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250321C01040000 | 2024-05-20 3:58PM EDT | 2025-03-21 | 143.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NVDA250620C01040000 | 2024-05-20 9:57AM EDT | 2025-06-20 | 173.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA250919C01040000 | 2024-05-17 10:08AM EDT | 2025-09-19 | 189.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA251219C01040000 | 2024-05-20 12:55PM EDT | 2025-12-19 | 220.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA260116C01040000 | 2024-05-17 9:47AM EDT | 2026-01-16 | 224.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA260618C01040000 | 2024-05-09 3:13PM EDT | 2026-06-18 | 226.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NVDA261218C01040000 | 2024-05-08 12:22PM EDT | 2026-12-18 | 266.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01040000 | 2024-05-20 3:19PM EDT | 2024-05-24 | 100.54 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NVDA240531P01040000 | 2024-05-20 11:13AM EDT | 2024-05-31 | 109.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240607P01040000 | 2024-05-17 10:14AM EDT | 2024-06-07 | 125.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240614P01040000 | 2024-05-17 11:22AM EDT | 2024-06-14 | 126.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01040000 | 2024-05-20 12:00PM EDT | 2024-06-21 | 119.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240628P01040000 | 2024-05-20 9:33AM EDT | 2024-06-28 | 124.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NVDA240719P01040000 | 2024-05-20 10:47AM EDT | 2024-07-19 | 127.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P01040000 | 2024-05-14 11:38AM EDT | 2024-08-16 | 165.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01040000 | 2024-05-20 2:57PM EDT | 2024-09-20 | 149.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241018P01040000 | 2024-05-16 1:31PM EDT | 2024-10-18 | 161.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA241115P01040000 | 2024-05-16 11:51AM EDT | 2024-11-15 | 166.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220P01040000 | 2024-05-07 2:47PM EDT | 2024-12-20 | 210.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117P01040000 | 2024-05-20 2:41PM EDT | 2025-01-17 | 179.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250221P01040000 | 2024-05-15 12:30PM EDT | 2025-02-21 | 192.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01040000 | 2024-05-17 2:01PM EDT | 2025-03-21 | 206.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250620P01040000 | 2024-05-14 12:56PM EDT | 2025-06-20 | 234.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250919P01040000 | 2024-05-15 12:31PM EDT | 2025-09-19 | 228.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01040000 | 2024-04-18 11:42AM EDT | 2025-12-19 | 286.66 | 247.70 | 252.95 | 0.00 | - | 2 | 35 | 41.30% |
| NVDA260116P01040000 | 2024-04-11 2:35PM EDT | 2026-01-16 | 267.60 | 266.20 | 269.95 | 0.00 | - | 2 | 15 | 43.85% |
| NVDA260618P01040000 | 2024-04-08 1:21PM EDT | 2026-06-18 | 298.15 | 280.70 | 287.35 | 0.00 | - | 3 | 7 | 42.41% |
| NVDA261218P01040000 | 2024-05-20 3:27PM EDT | 2026-12-18 | 278.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.