U.S. markets open in 5 hours 29 minutes
F S&P 500
5,335.00 +3.25 (+0.06%) F Dow Jones
39,951.00 +7.00 (+0.02%) F Nasdaq
18,760.75 -2.25 (-0.01%) E-mini Russell 2000 Index Futur
2,109.60 -0.30 (-0.01%) Petróleo
78.93 -0.87 (-1.09%) Oro
2,422.40 -16.10 (-0.66%)
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:1120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01120000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1,602 | 0 | 25.00% |
| NVDA240531C01120000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 4.99 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| NVDA240607C01120000 | 2024-05-20 3:36PM EDT | 2024-06-07 | 7.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| NVDA240614C01120000 | 2024-05-20 1:20PM EDT | 2024-06-14 | 10.75 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| NVDA240621C01120000 | 2024-05-20 3:53PM EDT | 2024-06-21 | 12.42 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| NVDA240628C01120000 | 2024-05-20 3:39PM EDT | 2024-06-28 | 15.41 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NVDA240719C01120000 | 2024-05-20 3:22PM EDT | 2024-07-19 | 23.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA240816C01120000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 34.10 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| NVDA240920C01120000 | 2024-05-17 9:57AM EDT | 2024-09-20 | 52.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA241018C01120000 | 2024-05-20 12:03PM EDT | 2024-10-18 | 60.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| NVDA241115C01120000 | 2024-05-17 9:30AM EDT | 2024-11-15 | 74.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241220C01120000 | 2024-05-15 1:07PM EDT | 2024-12-20 | 89.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250117C01120000 | 2024-05-20 3:50PM EDT | 2025-01-17 | 96.37 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| NVDA250221C01120000 | 2024-05-14 2:28PM EDT | 2025-02-21 | 97.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250321C01120000 | 2024-05-20 9:43AM EDT | 2025-03-21 | 118.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NVDA250620C01120000 | 2024-05-16 11:05AM EDT | 2025-06-20 | 152.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA250919C01120000 | 2024-05-08 12:29PM EDT | 2025-09-19 | 153.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA251219C01120000 | 2024-05-15 1:02PM EDT | 2025-12-19 | 194.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260116C01120000 | 2024-05-20 2:49PM EDT | 2026-01-16 | 199.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA260618C01120000 | 2024-05-16 10:31AM EDT | 2026-06-18 | 236.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NVDA261218C01120000 | 2024-05-15 3:59PM EDT | 2026-12-18 | 266.64 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01120000 | 2024-05-20 3:03PM EDT | 2024-05-24 | 172.70 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| NVDA240531P01120000 | 2024-05-20 3:02PM EDT | 2024-05-31 | 174.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240607P01120000 | 2024-05-17 2:37PM EDT | 2024-06-07 | 204.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240614P01120000 | 2024-05-20 9:37AM EDT | 2024-06-14 | 183.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01120000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 203.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01120000 | 2024-05-14 10:28AM EDT | 2024-07-19 | 224.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01120000 | 2024-05-16 11:24AM EDT | 2024-08-16 | 195.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01120000 | 2024-05-15 10:19AM EDT | 2024-09-20 | 222.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01120000 | 2024-05-14 10:27AM EDT | 2024-10-18 | 245.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241115P01120000 | 2024-04-01 10:09AM EDT | 2024-11-15 | 264.00 | 315.90 | 319.95 | 0.00 | - | 2 | 53 | 77.74% |
| NVDA241220P01120000 | 2024-05-17 2:19PM EDT | 2024-12-20 | 247.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01120000 | 2024-05-16 11:04AM EDT | 2025-01-17 | 234.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250221P01120000 | 2024-05-16 11:06AM EDT | 2025-02-21 | 242.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01120000 | 2024-05-16 11:31AM EDT | 2025-03-21 | 247.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01120000 | 2024-05-16 11:21AM EDT | 2025-06-20 | 264.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250919P01120000 | 2024-05-16 1:05PM EDT | 2025-09-19 | 278.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01120000 | 2024-03-11 3:14PM EDT | 2025-12-19 | 348.50 | 327.20 | 343.55 | 0.00 | - | 6 | 22 | 48.67% |
| NVDA260116P01120000 | 2024-03-11 3:13PM EDT | 2026-01-16 | 349.85 | 331.50 | 338.55 | 0.00 | - | 6 | 31 | 46.50% |
| NVDA260618P01120000 | 2024-02-05 3:10PM EDT | 2026-06-18 | 447.91 | 337.10 | 342.15 | 0.00 | - | 2 | 9 | 42.22% |
| NVDA261218P01120000 | 2024-05-01 12:21PM EDT | 2026-12-18 | 393.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.