U.S. markets closed
F S&P 500
5,331.25 -0.50 (-0.01%) F Dow Jones
39,932.00 -12.00 (-0.03%) F Nasdaq
18,748.25 -14.75 (-0.08%) E-mini Russell 2000 Index Futur
2,110.40 +0.50 (+0.02%) Petróleo
79.33 -0.47 (-0.59%) Oro
2,419.70 -18.80 (-0.77%)
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:1110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01110000 | 2024-05-20 3:57PM EDT | 2024-05-24 | 3.30 | 3.20 | 3.40 | -0.19 | -5.44% | 2,007 | 876 | 101.58% |
| NVDA240531C01110000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 5.70 | 5.65 | 6.05 | +0.10 | +1.79% | 158 | 151 | 70.59% |
| NVDA240607C01110000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 8.49 | 8.35 | 8.75 | +0.49 | +6.12% | 68 | 140 | 61.46% |
| NVDA240614C01110000 | 2024-05-20 2:49PM EDT | 2024-06-14 | 12.50 | 11.35 | 11.85 | +1.80 | +16.82% | 70 | 20 | 57.39% |
| NVDA240621C01110000 | 2024-05-20 3:49PM EDT | 2024-06-21 | 13.95 | 13.65 | 14.05 | +0.90 | +6.90% | 143 | 998 | 53.86% |
| NVDA240628C01110000 | 2024-05-20 2:24PM EDT | 2024-06-28 | 17.70 | 16.30 | 17.05 | +1.88 | +11.88% | 11 | 66 | 52.14% |
| NVDA240719C01110000 | 2024-05-20 1:53PM EDT | 2024-07-19 | 25.14 | 24.25 | 24.40 | +2.64 | +11.73% | 81 | 432 | 48.80% |
| NVDA240816C01110000 | 2024-05-20 3:48PM EDT | 2024-08-16 | 36.51 | 35.95 | 36.30 | +4.94 | +15.65% | 15 | 255 | 48.08% |
| NVDA240920C01110000 | 2024-05-20 12:21PM EDT | 2024-09-20 | 54.46 | 55.25 | 56.10 | +4.46 | +8.92% | 2 | 251 | 50.51% |
| NVDA241018C01110000 | 2024-05-20 9:33AM EDT | 2024-10-18 | 66.71 | 64.95 | 65.35 | +0.36 | +0.54% | 2 | 103 | 49.84% |
| NVDA241115C01110000 | 2024-05-20 12:35PM EDT | 2024-11-15 | 75.97 | 76.20 | 77.35 | +3.74 | +5.18% | 10 | 190 | 50.29% |
| NVDA241220C01110000 | 2024-05-20 3:31PM EDT | 2024-12-20 | 92.80 | 90.95 | 91.50 | -3.85 | -3.98% | 11 | 217 | 51.13% |
| NVDA250117C01110000 | 2024-05-20 3:06PM EDT | 2025-01-17 | 100.74 | 99.10 | 99.90 | +8.04 | +8.67% | 16 | 339 | 50.82% |
| NVDA250221C01110000 | 2024-05-20 3:31PM EDT | 2025-02-21 | 113.85 | 111.50 | 112.85 | -0.17 | -0.15% | 1 | 86 | 51.39% |
| NVDA250620C01110000 | 2024-05-17 1:58PM EDT | 2025-06-20 | 141.05 | 147.75 | 149.30 | 0.00 | - | 2 | 153 | 52.24% |
| NVDA251219C01110000 | 2024-04-19 2:13PM EDT | 2025-12-19 | 123.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| NVDA260116C01110000 | 2024-05-16 11:51AM EDT | 2026-01-16 | 207.50 | 200.55 | 202.40 | 0.00 | - | 7 | 385 | 53.11% |
| NVDA260618C01110000 | 2024-05-17 2:32PM EDT | 2026-06-18 | 220.50 | 234.20 | 235.65 | 0.00 | - | 1 | 26 | 53.66% |
| NVDA261218C01110000 | 2024-05-20 3:53PM EDT | 2026-12-18 | 268.48 | 267.10 | 271.15 | +5.68 | +2.16% | 2 | 59 | 53.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01110000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 166.30 | 162.80 | 165.60 | -21.35 | -11.38% | 106 | 368 | 91.24% |
| NVDA240531P01110000 | 2024-05-20 12:40PM EDT | 2024-05-31 | 164.95 | 166.40 | 167.95 | -12.15 | -6.86% | 2 | 18 | 67.67% |
| NVDA240607P01110000 | 2024-05-20 2:35PM EDT | 2024-06-07 | 167.90 | 168.40 | 170.25 | -23.55 | -12.30% | 2 | 10 | 58.28% |
| NVDA240614P01110000 | 2024-05-16 9:40AM EDT | 2024-06-14 | 170.55 | 169.35 | 173.10 | 0.00 | - | 2 | 27 | 53.02% |
| NVDA240621P01110000 | 2024-05-20 11:42AM EDT | 2024-06-21 | 177.50 | 170.90 | 173.25 | +8.65 | +5.12% | 3 | 252 | 49.94% |
| NVDA240628P01110000 | 2024-05-14 2:44PM EDT | 2024-06-28 | 204.55 | 172.70 | 176.85 | 0.00 | - | 2 | 2 | 49.77% |
| NVDA240719P01110000 | 2024-05-14 10:28AM EDT | 2024-07-19 | 215.95 | 178.90 | 181.05 | 0.00 | - | 24 | 19 | 44.04% |
| NVDA240816P01110000 | 2024-05-20 9:35AM EDT | 2024-08-16 | 192.45 | 185.65 | 189.10 | +1.75 | +0.92% | 38 | 21 | 42.01% |
| NVDA240920P01110000 | 2024-05-16 11:01AM EDT | 2024-09-20 | 199.60 | 199.50 | 202.30 | 0.00 | - | 2 | 31 | 42.68% |
| NVDA241018P01110000 | 2024-05-14 10:19AM EDT | 2024-10-18 | 244.20 | 205.50 | 208.60 | 0.00 | - | 42 | 47 | 41.44% |
| NVDA241115P01110000 | 2024-03-26 9:55AM EDT | 2024-11-15 | 243.40 | 315.30 | 319.65 | 0.00 | - | 2 | 65 | 80.27% |
| NVDA241220P01110000 | 2024-04-04 10:44AM EDT | 2024-12-20 | 269.25 | 269.25 | 275.35 | 0.00 | - | 2 | 91 | 57.77% |
| NVDA250117P01110000 | 2024-05-15 12:53PM EDT | 2025-01-17 | 230.97 | 227.10 | 229.60 | 0.00 | - | 2 | 118 | 40.09% |
| NVDA250221P01110000 | 2024-05-15 2:02PM EDT | 2025-02-21 | 237.86 | 234.10 | 240.60 | 0.00 | - | 297 | 266 | 40.96% |
| NVDA250620P01110000 | 2024-05-08 3:29PM EDT | 2025-06-20 | 288.53 | 256.05 | 259.45 | 0.00 | - | 82 | 334 | 39.17% |
| NVDA251219P01110000 | 2024-04-02 11:11AM EDT | 2025-12-19 | 324.85 | 339.05 | 351.00 | 0.00 | - | 4 | 19 | 50.48% |
| NVDA260116P01110000 | 2024-05-20 3:54PM EDT | 2026-01-16 | 286.90 | 283.95 | 288.95 | -24.80 | -7.96% | 10 | 47 | 37.78% |
| NVDA260618P01110000 | 2024-02-02 1:57PM EDT | 2026-06-18 | 458.05 | 353.55 | 358.55 | 0.00 | - | 12 | 9 | 46.55% |
| NVDA261218P01110000 | 2024-04-23 11:52AM EDT | 2026-12-18 | 381.00 | 317.50 | 327.50 | 0.00 | - | 27 | 27 | 36.67% |
© 2024 Yahoo. Todos los derechos reservados.