U.S. markets closed
F S&P 500
5,332.50 +0.75 (+0.01%) F Dow Jones
39,941.00 -3.00 (-0.01%) F Nasdaq
18,750.50 -12.50 (-0.07%) E-mini Russell 2000 Index Futur
2,110.90 +1.00 (+0.05%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,418.60 -19.90 (-0.82%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:1070.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01070000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 6.64 | 6.60 | 6.85 | +0.34 | +5.40% | 2,132 | 1,229 | 101.36% |
| NVDA240531C01070000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 10.00 | 9.95 | 10.30 | +0.85 | +9.29% | 312 | 226 | 69.76% |
| NVDA240607C01070000 | 2024-05-20 2:54PM EDT | 2024-06-07 | 14.73 | 13.65 | 14.90 | +2.13 | +16.90% | 22 | 626 | 61.79% |
| NVDA240614C01070000 | 2024-05-20 2:43PM EDT | 2024-06-14 | 19.00 | 17.50 | 17.85 | +2.17 | +12.89% | 8 | 25 | 57.07% |
| NVDA240621C01070000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 20.60 | 20.40 | 20.80 | +2.00 | +10.75% | 102 | 1,965 | 53.80% |
| NVDA240628C01070000 | 2024-05-20 12:45PM EDT | 2024-06-28 | 24.30 | 23.55 | 24.45 | +2.30 | +10.45% | 7 | 28 | 52.14% |
| NVDA240719C01070000 | 2024-05-20 2:41PM EDT | 2024-07-19 | 34.20 | 33.00 | 33.25 | +3.51 | +11.44% | 89 | 295 | 49.12% |
| NVDA240816C01070000 | 2024-05-20 3:19PM EDT | 2024-08-16 | 47.30 | 46.00 | 46.35 | +5.16 | +12.24% | 78 | 262 | 48.36% |
| NVDA240920C01070000 | 2024-05-20 3:46PM EDT | 2024-09-20 | 67.00 | 66.50 | 67.30 | +5.42 | +8.80% | 10 | 210 | 50.78% |
| NVDA241018C01070000 | 2024-05-20 12:44PM EDT | 2024-10-18 | 77.58 | 76.30 | 77.00 | +6.78 | +9.58% | 1 | 156 | 50.10% |
| NVDA241115C01070000 | 2024-05-20 3:43PM EDT | 2024-11-15 | 88.88 | 88.20 | 89.15 | +3.48 | +4.07% | 12 | 57 | 50.50% |
| NVDA241220C01070000 | 2024-05-20 11:44AM EDT | 2024-12-20 | 99.75 | 103.25 | 103.60 | +6.35 | +6.80% | 14 | 136 | 51.33% |
| NVDA250117C01070000 | 2024-05-20 12:47PM EDT | 2025-01-17 | 112.60 | 111.60 | 112.05 | +4.35 | +4.02% | 11 | 390 | 51.01% |
| NVDA250221C01070000 | 2024-05-13 10:27AM EDT | 2025-02-21 | 105.20 | 124.25 | 125.90 | 0.00 | - | 2 | 78 | 51.71% |
| NVDA250620C01070000 | 2024-05-20 12:33PM EDT | 2025-06-20 | 160.57 | 160.60 | 161.45 | -4.53 | -2.74% | 7 | 447 | 52.38% |
| NVDA251219C01070000 | 2024-05-08 2:43PM EDT | 2025-12-19 | 190.27 | 207.90 | 209.70 | 0.00 | - | 1 | 38 | 53.45% |
| NVDA260116C01070000 | 2024-05-15 10:16AM EDT | 2026-01-16 | 207.07 | 213.60 | 215.50 | 0.00 | - | 1 | 82 | 53.40% |
| NVDA260618C01070000 | 2024-05-16 2:26PM EDT | 2026-06-18 | 249.00 | 246.70 | 249.00 | 0.00 | - | 19 | 45 | 53.94% |
| NVDA261218C01070000 | 2024-05-20 10:08AM EDT | 2026-12-18 | 282.75 | 279.70 | 283.90 | -0.09 | -0.03% | 1 | 33 | 54.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01070000 | 2024-05-20 2:02PM EDT | 2024-05-24 | 127.90 | 126.95 | 128.45 | -23.90 | -15.74% | 50 | 96 | 95.53% |
| NVDA240531P01070000 | 2024-05-20 3:48PM EDT | 2024-05-31 | 130.75 | 129.45 | 132.25 | -13.60 | -9.42% | 47 | 6 | 66.18% |
| NVDA240607P01070000 | 2024-05-20 2:55PM EDT | 2024-06-07 | 133.00 | 133.40 | 135.50 | -14.90 | -10.07% | 10 | 31 | 58.36% |
| NVDA240614P01070000 | 2024-05-17 10:28AM EDT | 2024-06-14 | 149.25 | 136.10 | 138.85 | 0.00 | - | 2 | 16 | 53.83% |
| NVDA240621P01070000 | 2024-05-20 2:48PM EDT | 2024-06-21 | 136.85 | 137.40 | 139.75 | -16.20 | -10.58% | 2 | 378 | 50.31% |
| NVDA240628P01070000 | 2024-05-14 3:12PM EDT | 2024-06-28 | 169.85 | 140.90 | 144.10 | 0.00 | - | - | 2 | 50.06% |
| NVDA240719P01070000 | 2024-05-17 9:43AM EDT | 2024-07-19 | 153.77 | 147.30 | 149.20 | 0.00 | - | 1 | 119 | 44.40% |
| NVDA240816P01070000 | 2024-05-20 2:59PM EDT | 2024-08-16 | 155.27 | 156.45 | 158.10 | -16.21 | -9.45% | 4 | 65 | 42.19% |
| NVDA240920P01070000 | 2024-05-15 11:49AM EDT | 2024-09-20 | 176.85 | 170.45 | 173.35 | 0.00 | - | 6 | 50 | 43.27% |
| NVDA241018P01070000 | 2024-05-10 2:18PM EDT | 2024-10-18 | 214.15 | 176.95 | 179.65 | 0.00 | - | 1 | 21 | 41.79% |
| NVDA241115P01070000 | 2024-05-15 11:53AM EDT | 2024-11-15 | 190.43 | 185.15 | 187.25 | 0.00 | - | 1 | 28 | 41.38% |
| NVDA241220P01070000 | 2024-05-20 11:56AM EDT | 2024-12-20 | 199.13 | 194.30 | 197.20 | -1.79 | -0.89% | 2 | 111 | 41.40% |
| NVDA250117P01070000 | 2024-05-14 10:24AM EDT | 2025-01-17 | 228.45 | 196.80 | 202.40 | 0.00 | - | 10 | 200 | 40.66% |
| NVDA250221P01070000 | 2024-05-17 11:45AM EDT | 2025-02-21 | 218.65 | 208.40 | 211.15 | 0.00 | - | 2 | 15 | 40.71% |
| NVDA250620P01070000 | 2024-05-14 12:38PM EDT | 2025-06-20 | 254.90 | 227.95 | 232.80 | 0.00 | - | 4 | 44 | 39.59% |
| NVDA251219P01070000 | 2024-03-20 12:57PM EDT | 2025-12-19 | 299.65 | 354.05 | 370.80 | 0.00 | - | 2 | 15 | 60.21% |
| NVDA260116P01070000 | 2024-04-01 3:16PM EDT | 2026-01-16 | 291.90 | 316.00 | 333.25 | 0.00 | - | 15 | 55 | 50.91% |
| NVDA260618P01070000 | 2024-04-04 2:52PM EDT | 2026-06-18 | 316.13 | 307.20 | 312.85 | 0.00 | - | 1 | 23 | 43.32% |
© 2024 Yahoo. Todos los derechos reservados.