U.S. markets open in 7 hours 31 minutes
F S&P 500
5,333.50 +1.75 (+0.03%) F Dow Jones
39,948.00 +4.00 (+0.01%) F Nasdaq
18,752.25 -10.75 (-0.06%) E-mini Russell 2000 Index Futur
2,111.90 +2.00 (+0.09%) Petróleo
79.22 -0.58 (-0.73%) Oro
2,419.10 -19.40 (-0.80%)
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:1090.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01090000 | 2024-05-20 3:56PM EDT | 2024-05-24 | 4.65 | 0.00 | 0.00 | 0.00 | - | 820 | 0 | 25.00% |
| NVDA240531C01090000 | 2024-05-20 3:03PM EDT | 2024-05-31 | 8.10 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 12.50% |
| NVDA240607C01090000 | 2024-05-20 3:56PM EDT | 2024-06-07 | 10.66 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA240614C01090000 | 2024-05-20 11:11AM EDT | 2024-06-14 | 14.43 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| NVDA240621C01090000 | 2024-05-20 3:42PM EDT | 2024-06-21 | 17.25 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 12.50% |
| NVDA240628C01090000 | 2024-05-20 11:21AM EDT | 2024-06-28 | 19.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA240719C01090000 | 2024-05-20 3:51PM EDT | 2024-07-19 | 28.55 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| NVDA240816C01090000 | 2024-05-20 1:14PM EDT | 2024-08-16 | 41.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA240920C01090000 | 2024-05-20 1:56PM EDT | 2024-09-20 | 60.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| NVDA241018C01090000 | 2024-05-16 3:39PM EDT | 2024-10-18 | 73.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA241115C01090000 | 2024-05-09 2:10PM EDT | 2024-11-15 | 67.59 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| NVDA241220C01090000 | 2024-05-20 11:20AM EDT | 2024-12-20 | 95.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250117C01090000 | 2024-05-20 9:32AM EDT | 2025-01-17 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250221C01090000 | 2024-05-16 10:04AM EDT | 2025-02-21 | 124.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NVDA250620C01090000 | 2024-05-20 10:33AM EDT | 2025-06-20 | 155.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA251219C01090000 | 2024-05-14 12:53PM EDT | 2025-12-19 | 182.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA260116C01090000 | 2024-05-02 10:20AM EDT | 2026-01-16 | 155.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA260618C01090000 | 2024-05-17 12:19PM EDT | 2026-06-18 | 235.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA261218C01090000 | 2024-05-08 2:31PM EDT | 2026-12-18 | 253.55 | 0.00 | 0.00 | 0.00 | - | 12 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01090000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 146.85 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| NVDA240531P01090000 | 2024-05-20 1:24PM EDT | 2024-05-31 | 146.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240607P01090000 | 2024-05-20 3:57PM EDT | 2024-06-07 | 152.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA240614P01090000 | 2024-05-20 3:57PM EDT | 2024-06-14 | 155.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01090000 | 2024-05-20 9:36AM EDT | 2024-06-21 | 157.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240628P01090000 | 2024-05-14 10:54AM EDT | 2024-06-28 | 197.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P01090000 | 2024-05-16 12:48PM EDT | 2024-07-19 | 166.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01090000 | 2024-05-20 10:16AM EDT | 2024-08-16 | 173.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920P01090000 | 2024-05-15 11:50AM EDT | 2024-09-20 | 191.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241018P01090000 | 2024-03-26 10:12AM EDT | 2024-10-18 | 224.60 | 296.00 | 299.80 | 0.00 | - | 2 | 33 | 85.16% |
| NVDA241115P01090000 | 2024-05-09 10:50AM EDT | 2024-11-15 | 246.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01090000 | 2024-05-09 11:47AM EDT | 2024-12-20 | 252.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01090000 | 2024-05-09 11:26AM EDT | 2025-01-17 | 254.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01090000 | 2024-05-09 10:51AM EDT | 2025-02-21 | 264.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01090000 | 2024-04-29 9:43AM EDT | 2025-06-20 | 294.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P01090000 | 2024-04-01 3:52PM EDT | 2025-12-19 | 305.60 | 328.10 | 343.60 | 0.00 | - | 1 | 22 | 51.54% |
| NVDA260116P01090000 | 2024-03-21 12:48PM EDT | 2026-01-16 | 301.55 | 375.80 | 387.60 | 0.00 | - | 8 | 49 | 59.87% |
| NVDA260618P01090000 | 2024-02-07 4:50PM EDT | 2026-06-18 | 415.45 | 332.40 | 338.50 | 0.00 | - | 2 | 6 | 45.47% |
| NVDA261218P01090000 | 2024-05-14 11:34AM EDT | 2026-12-18 | 327.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.