U.S. markets open in 8 hours 42 minutes
F S&P 500
5,333.50 +1.75 (+0.03%) F Dow Jones
39,951.00 +7.00 (+0.02%) F Nasdaq
18,754.75 -8.25 (-0.04%) E-mini Russell 2000 Index Futur
2,112.00 +2.10 (+0.10%) Petróleo
79.32 -0.48 (-0.60%) Oro
2,417.10 -21.40 (-0.88%)
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:1150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01150000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4,218 | 0 | 25.00% |
| NVDA240531C01150000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 3.45 | 0.00 | 0.00 | 0.00 | - | 789 | 0 | 25.00% |
| NVDA240607C01150000 | 2024-05-20 3:57PM EDT | 2024-06-07 | 5.35 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 12.50% |
| NVDA240614C01150000 | 2024-05-20 3:49PM EDT | 2024-06-14 | 7.67 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| NVDA240621C01150000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 9.20 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 12.50% |
| NVDA240628C01150000 | 2024-05-20 3:51PM EDT | 2024-06-28 | 11.55 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| NVDA240719C01150000 | 2024-05-20 2:50PM EDT | 2024-07-19 | 19.00 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| NVDA240816C01150000 | 2024-05-20 3:56PM EDT | 2024-08-16 | 27.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| NVDA240920C01150000 | 2024-05-20 3:31PM EDT | 2024-09-20 | 47.20 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| NVDA241018C01150000 | 2024-05-20 10:29AM EDT | 2024-10-18 | 56.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA241115C01150000 | 2024-05-20 2:14PM EDT | 2024-11-15 | 65.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA241220C01150000 | 2024-05-20 3:32PM EDT | 2024-12-20 | 81.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA250117C01150000 | 2024-05-20 3:59PM EDT | 2025-01-17 | 88.17 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| NVDA250221C01150000 | 2024-05-20 3:47PM EDT | 2025-02-21 | 101.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| NVDA250620C01150000 | 2024-05-20 10:06AM EDT | 2025-06-20 | 136.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219C01150000 | 2024-05-20 9:30AM EDT | 2025-12-19 | 178.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260116C01150000 | 2024-05-16 1:15PM EDT | 2026-01-16 | 192.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA260618C01150000 | 2024-05-15 3:57PM EDT | 2026-06-18 | 224.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218C01150000 | 2024-05-20 1:23PM EDT | 2026-12-18 | 259.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01150000 | 2024-05-20 3:55PM EDT | 2024-05-24 | 204.80 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| NVDA240531P01150000 | 2024-05-20 3:28PM EDT | 2024-05-31 | 201.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240607P01150000 | 2024-05-20 3:53PM EDT | 2024-06-07 | 206.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240614P01150000 | 2024-05-20 3:34PM EDT | 2024-06-14 | 205.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621P01150000 | 2024-05-17 1:13PM EDT | 2024-06-21 | 222.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA240628P01150000 | 2024-05-14 3:35PM EDT | 2024-06-28 | 241.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P01150000 | 2024-05-16 11:41AM EDT | 2024-07-19 | 213.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P01150000 | 2024-05-16 11:50AM EDT | 2024-08-16 | 218.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920P01150000 | 2024-05-15 10:33AM EDT | 2024-09-20 | 244.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P01150000 | 2024-04-30 1:11PM EDT | 2024-11-15 | 311.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P01150000 | 2024-04-25 9:42AM EDT | 2024-12-20 | 366.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01150000 | 2024-04-30 3:39PM EDT | 2025-01-17 | 316.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01150000 | 2024-05-16 11:15AM EDT | 2025-02-21 | 264.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01150000 | 2024-05-16 11:15AM EDT | 2025-06-20 | 284.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01150000 | 2024-03-25 9:42AM EDT | 2025-12-19 | 335.05 | 360.50 | 384.40 | 0.00 | - | 2 | 8 | 50.16% |
| NVDA260116P01150000 | 2024-05-15 9:39AM EDT | 2026-01-16 | 327.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618P01150000 | 2024-05-20 3:11PM EDT | 2026-06-18 | 330.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA261218P01150000 | 2024-05-20 11:33AM EDT | 2026-12-18 | 350.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.