U.S. markets open in 5 hours 50 minutes
F S&P 500
5,334.00 +2.25 (+0.04%) F Dow Jones
39,949.00 +5.00 (+0.01%) F Nasdaq
18,753.25 -9.75 (-0.05%) E-mini Russell 2000 Index Futur
2,111.10 +1.20 (+0.06%) Petróleo
79.25 -0.55 (-0.69%) Oro
2,420.30 -18.20 (-0.75%)
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:1130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01130000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2,202 | 0 | 25.00% |
| NVDA240531C01130000 | 2024-05-20 3:57PM EDT | 2024-05-31 | 4.35 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| NVDA240607C01130000 | 2024-05-20 3:56PM EDT | 2024-06-07 | 6.55 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 12.50% |
| NVDA240614C01130000 | 2024-05-20 3:12PM EDT | 2024-06-14 | 9.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA240621C01130000 | 2024-05-20 3:44PM EDT | 2024-06-21 | 11.50 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 12.50% |
| NVDA240628C01130000 | 2024-05-20 3:48PM EDT | 2024-06-28 | 14.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA240719C01130000 | 2024-05-20 3:44PM EDT | 2024-07-19 | 21.29 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| NVDA240816C01130000 | 2024-05-20 2:40PM EDT | 2024-08-16 | 32.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA240920C01130000 | 2024-05-20 11:39AM EDT | 2024-09-20 | 48.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA241018C01130000 | 2024-05-20 9:57AM EDT | 2024-10-18 | 61.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA241115C01130000 | 2024-05-16 12:16PM EDT | 2024-11-15 | 75.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA241220C01130000 | 2024-05-17 10:21AM EDT | 2024-12-20 | 82.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA250117C01130000 | 2024-05-16 3:26PM EDT | 2025-01-17 | 98.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NVDA250221C01130000 | 2024-05-15 9:42AM EDT | 2025-02-21 | 101.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250620C01130000 | 2024-05-16 11:04AM EDT | 2025-06-20 | 150.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA251219C01130000 | 2024-05-07 3:31PM EDT | 2025-12-19 | 172.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA260116C01130000 | 2024-05-15 12:42PM EDT | 2026-01-16 | 195.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA260618C01130000 | 2024-05-20 11:40AM EDT | 2026-06-18 | 224.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA261218C01130000 | 2024-05-08 3:05PM EDT | 2026-12-18 | 240.24 | 0.00 | 0.00 | 0.00 | - | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01130000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 184.90 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| NVDA240531P01130000 | 2024-05-20 1:25PM EDT | 2024-05-31 | 183.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607P01130000 | 2024-05-20 3:54PM EDT | 2024-06-07 | 188.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240614P01130000 | 2024-05-20 11:13AM EDT | 2024-06-14 | 193.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240621P01130000 | 2024-05-20 3:48PM EDT | 2024-06-21 | 189.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240628P01130000 | 2024-05-17 1:03PM EDT | 2024-06-28 | 206.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01130000 | 2024-05-16 11:46AM EDT | 2024-07-19 | 194.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01130000 | 2024-05-14 11:49AM EDT | 2024-08-16 | 237.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240920P01130000 | 2024-05-16 10:53AM EDT | 2024-09-20 | 217.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241018P01130000 | 2024-05-17 12:30PM EDT | 2024-10-18 | 233.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01130000 | 2024-05-10 10:38AM EDT | 2024-11-15 | 269.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01130000 | 2024-05-17 2:19PM EDT | 2024-12-20 | 255.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01130000 | 2024-05-10 12:33PM EDT | 2025-01-17 | 280.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01130000 | 2024-05-09 10:51AM EDT | 2025-02-21 | 294.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01130000 | 2024-03-12 1:45PM EDT | 2025-06-20 | 319.25 | 292.00 | 305.90 | 0.00 | - | 5 | 47 | 47.38% |
| NVDA251219P01130000 | 2024-02-13 12:50PM EDT | 2025-12-19 | 426.80 | 345.00 | 358.85 | 0.00 | - | 2 | 17 | 50.37% |
| NVDA260116P01130000 | 2024-03-21 12:47PM EDT | 2026-01-16 | 328.85 | 407.75 | 419.95 | 0.00 | - | 10 | 37 | 60.55% |
| NVDA260618P01130000 | 2024-05-06 3:12PM EDT | 2026-06-18 | 334.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA261218P01130000 | 2024-05-06 3:12PM EDT | 2026-12-18 | 350.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.