U.S. markets closed
F S&P 500
5,332.25 +0.50 (+0.01%) F Dow Jones
39,931.00 -13.00 (-0.03%) F Nasdaq
18,753.00 -10.00 (-0.05%) E-mini Russell 2000 Index Futur
2,111.90 +2.00 (+0.09%) Petróleo
79.72 -0.08 (-0.10%) Oro
2,431.00 -7.50 (-0.31%)
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:1080.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01080000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 5.70 | 5.55 | 5.85 | +0.35 | +6.54% | 1,728 | 1,153 | 101.61% |
| NVDA240531C01080000 | 2024-05-20 3:57PM EDT | 2024-05-31 | 8.70 | 8.60 | 8.85 | +0.60 | +7.41% | 187 | 338 | 69.65% |
| NVDA240607C01080000 | 2024-05-20 3:49PM EDT | 2024-06-07 | 12.40 | 12.05 | 12.55 | +1.23 | +11.01% | 39 | 178 | 61.16% |
| NVDA240614C01080000 | 2024-05-20 3:40PM EDT | 2024-06-14 | 15.60 | 15.70 | 16.00 | +0.40 | +2.63% | 9 | 92 | 57.03% |
| NVDA240621C01080000 | 2024-05-20 3:41PM EDT | 2024-06-21 | 18.92 | 18.50 | 19.15 | +1.92 | +11.29% | 348 | 1,191 | 53.97% |
| NVDA240628C01080000 | 2024-05-20 2:16PM EDT | 2024-06-28 | 22.38 | 21.60 | 22.05 | +2.53 | +12.75% | 10 | 15 | 52.01% |
| NVDA240719C01080000 | 2024-05-20 3:51PM EDT | 2024-07-19 | 30.79 | 30.55 | 30.80 | +2.77 | +9.89% | 97 | 707 | 49.02% |
| NVDA240816C01080000 | 2024-05-20 3:53PM EDT | 2024-08-16 | 43.00 | 43.25 | 43.60 | +3.80 | +9.69% | 26 | 381 | 48.26% |
| NVDA240920C01080000 | 2024-05-17 2:13PM EDT | 2024-09-20 | 57.30 | 63.55 | 63.95 | 0.00 | - | 12 | 429 | 50.62% |
| NVDA241018C01080000 | 2024-05-20 11:47AM EDT | 2024-10-18 | 71.05 | 73.60 | 74.35 | -9.45 | -11.74% | 5 | 95 | 50.05% |
| NVDA241115C01080000 | 2024-05-20 12:02PM EDT | 2024-11-15 | 82.85 | 85.05 | 85.80 | -5.49 | -6.21% | 3 | 152 | 50.40% |
| NVDA241220C01080000 | 2024-05-20 10:06AM EDT | 2024-12-20 | 101.42 | 100.10 | 101.15 | +9.67 | +10.54% | 5 | 533 | 51.41% |
| NVDA250117C01080000 | 2024-05-17 2:45PM EDT | 2025-01-17 | 98.70 | 108.30 | 108.90 | 0.00 | - | 2 | 531 | 50.95% |
| NVDA250221C01080000 | 2024-05-16 10:05AM EDT | 2025-02-21 | 126.80 | 120.95 | 122.50 | 0.00 | - | 1 | 69 | 51.63% |
| NVDA250321C01080000 | 2024-05-16 11:03AM EDT | 2025-03-21 | 138.60 | 129.80 | 131.00 | 0.00 | - | 4 | 177 | 51.71% |
| NVDA250620C01080000 | 2024-05-20 3:27PM EDT | 2025-06-20 | 159.70 | 157.40 | 158.15 | +11.90 | +8.05% | 8 | 483 | 52.33% |
| NVDA250919C01080000 | 2024-05-17 3:35PM EDT | 2025-09-19 | 172.27 | 179.45 | 185.25 | 0.00 | - | 1 | 22 | 52.83% |
| NVDA251219C01080000 | 2024-05-20 3:00PM EDT | 2025-12-19 | 206.45 | 204.60 | 205.35 | +19.13 | +10.21% | 4 | 74 | 53.28% |
| NVDA260116C01080000 | 2024-05-17 2:03PM EDT | 2026-01-16 | 200.69 | 198.20 | 199.85 | +10.69 | +5.63% | 21 | 51 | 50.80% |
| NVDA260618C01080000 | 2024-05-20 12:57PM EDT | 2026-06-18 | 246.23 | 243.35 | 245.55 | +9.68 | +4.09% | 1 | 14 | 53.85% |
| NVDA261218C01080000 | 2024-05-16 2:26PM EDT | 2026-12-18 | 279.80 | 276.50 | 280.30 | 0.00 | - | 19 | 142 | 54.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01080000 | 2024-05-20 3:24PM EDT | 2024-05-24 | 134.40 | 136.25 | 137.65 | -25.30 | -15.84% | 76 | 206 | 96.66% |
| NVDA240531P01080000 | 2024-05-20 1:18PM EDT | 2024-05-31 | 137.55 | 138.50 | 140.95 | -7.95 | -5.46% | 24 | 5 | 66.50% |
| NVDA240607P01080000 | 2024-05-20 3:57PM EDT | 2024-06-07 | 143.95 | 142.45 | 143.95 | -23.95 | -14.26% | 14 | 16 | 58.82% |
| NVDA240614P01080000 | 2024-05-20 3:37PM EDT | 2024-06-14 | 143.72 | 143.70 | 147.10 | -22.48 | -13.53% | 7 | 19 | 53.25% |
| NVDA240621P01080000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 169.35 | 146.10 | 148.20 | 0.00 | - | 14 | 231 | 50.60% |
| NVDA240628P01080000 | 2024-05-15 9:54AM EDT | 2024-06-28 | 170.15 | 148.80 | 151.95 | 0.00 | - | - | 0 | 49.88% |
| NVDA240719P01080000 | 2024-05-20 2:45PM EDT | 2024-07-19 | 152.70 | 154.90 | 156.85 | -2.60 | -1.67% | 2 | 65 | 44.24% |
| NVDA240816P01080000 | 2024-05-20 2:59PM EDT | 2024-08-16 | 162.70 | 163.75 | 165.90 | -28.25 | -14.79% | 43 | 40 | 42.30% |
| NVDA240920P01080000 | 2024-05-16 10:52AM EDT | 2024-09-20 | 180.60 | 178.10 | 180.45 | 0.00 | - | 2 | 58 | 43.14% |
| NVDA241018P01080000 | 2024-05-20 12:52PM EDT | 2024-10-18 | 182.85 | 184.00 | 186.35 | -13.40 | -6.83% | 2 | 17 | 41.54% |
| NVDA241115P01080000 | 2024-05-15 2:30PM EDT | 2024-11-15 | 196.00 | 192.00 | 194.00 | 0.00 | - | 6 | 39 | 41.21% |
| NVDA241220P01080000 | 2024-05-10 12:47PM EDT | 2024-12-20 | 238.60 | 201.65 | 203.95 | 0.00 | - | 2 | 242 | 41.27% |
| NVDA250117P01080000 | 2024-05-15 12:58PM EDT | 2025-01-17 | 210.71 | 205.95 | 209.00 | 0.00 | - | 1 | 171 | 40.50% |
| NVDA250221P01080000 | 2024-04-01 11:26AM EDT | 2025-02-21 | 259.90 | 294.40 | 304.70 | 0.00 | - | 4 | 40 | 65.51% |
| NVDA250321P01080000 | 2024-05-15 12:46PM EDT | 2025-03-21 | 224.65 | 216.20 | 222.85 | 0.00 | - | 28 | 25 | 40.17% |
| NVDA250620P01080000 | 2024-05-16 11:55AM EDT | 2025-06-20 | 237.25 | 234.40 | 239.35 | 0.00 | - | 4 | 20 | 39.49% |
| NVDA251219P01080000 | 2024-04-23 11:35AM EDT | 2025-12-19 | 330.17 | 263.20 | 266.95 | 0.00 | - | 1 | 124 | 38.51% |
| NVDA260116P01080000 | 2024-04-23 11:35AM EDT | 2026-01-16 | 267.80 | 266.20 | 270.20 | -63.51 | -19.17% | 2 | 100 | 38.28% |
| NVDA260618P01080000 | 2024-05-14 11:34AM EDT | 2026-06-18 | 304.39 | 283.40 | 288.45 | 0.00 | - | 4 | 5 | 37.56% |
| NVDA261218P01080000 | 2024-05-06 9:54AM EDT | 2026-12-18 | 319.86 | 298.15 | 309.10 | 0.00 | - | 1 | 6 | 37.12% |
© 2024 Yahoo. Todos los derechos reservados.