U.S. markets closed
F S&P 500
5,331.75 0.00 (0.00%) F Dow Jones
39,935.00 -9.00 (-0.02%) F Nasdaq
18,748.50 -14.50 (-0.08%) E-mini Russell 2000 Index Futur
2,110.50 +0.60 (+0.03%) Petróleo
79.29 -0.51 (-0.64%) 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:1170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01170000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 1.23 | 1.22 | 1.25 | -0.37 | -23.13% | 1,205 | 585 | 105.13% |
| NVDA240531C01170000 | 2024-05-20 3:55PM EDT | 2024-05-31 | 2.65 | 2.64 | 2.79 | +0.02 | +0.76% | 70 | 101 | 73.23% |
| NVDA240607C01170000 | 2024-05-20 3:36PM EDT | 2024-06-07 | 4.25 | 4.15 | 4.75 | -0.50 | -10.53% | 64 | 51 | 63.64% |
| NVDA240614C01170000 | 2024-05-20 11:21AM EDT | 2024-06-14 | 5.70 | 6.00 | 6.40 | -0.45 | -7.32% | 9 | 45 | 58.44% |
| NVDA240621C01170000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 7.75 | 7.50 | 8.30 | +0.27 | +3.61% | 83 | 1,419 | 55.00% |
| NVDA240628C01170000 | 2024-05-20 3:02PM EDT | 2024-06-28 | 10.35 | 9.40 | 9.90 | -0.40 | -3.72% | 10 | 5 | 52.64% |
| NVDA240719C01170000 | 2024-05-20 12:56PM EDT | 2024-07-19 | 16.37 | 15.00 | 15.50 | +2.12 | +14.88% | 10 | 281 | 49.02% |
| NVDA240816C01170000 | 2024-05-20 3:38PM EDT | 2024-08-16 | 25.39 | 24.65 | 25.20 | +2.01 | +8.60% | 67 | 174 | 48.06% |
| NVDA240920C01170000 | 2024-05-20 12:34PM EDT | 2024-09-20 | 41.00 | 41.60 | 42.45 | +2.20 | +5.67% | 3 | 126 | 50.25% |
| NVDA241018C01170000 | 2024-05-20 3:29PM EDT | 2024-10-18 | 52.00 | 50.55 | 51.45 | -2.51 | -4.60% | 16 | 40 | 49.82% |
| NVDA241115C01170000 | 2024-05-15 11:17AM EDT | 2024-11-15 | 62.95 | 60.90 | 61.30 | 0.00 | - | 1 | 60 | 49.90% |
| NVDA241220C01170000 | 2024-05-16 9:34AM EDT | 2024-12-20 | 78.25 | 74.95 | 75.80 | 0.00 | - | 1 | 49 | 50.87% |
| NVDA250117C01170000 | 2024-05-20 12:45PM EDT | 2025-01-17 | 83.85 | 82.70 | 83.50 | +1.70 | +2.07% | 2 | 216 | 50.48% |
| NVDA250221C01170000 | 2024-05-20 11:51AM EDT | 2025-02-21 | 92.27 | 94.70 | 96.05 | -4.18 | -4.33% | 1 | 19 | 51.06% |
| NVDA250620C01170000 | 2024-05-16 2:16PM EDT | 2025-06-20 | 131.10 | 130.05 | 130.70 | 0.00 | - | 5 | 148 | 51.75% |
| NVDA251219C01170000 | 2024-05-20 2:34PM EDT | 2025-12-19 | 178.00 | 176.95 | 178.70 | +0.62 | +0.35% | 2 | 36 | 52.82% |
| NVDA260116C01170000 | 2024-05-20 1:53PM EDT | 2026-01-16 | 183.20 | 182.55 | 184.35 | +10.43 | +6.04% | 6 | 138 | 52.74% |
| NVDA260618C01170000 | 2024-05-07 10:56AM EDT | 2026-06-18 | 198.55 | 216.30 | 218.10 | 0.00 | - | 2 | 15 | 53.33% |
| NVDA261218C01170000 | 2024-05-20 1:18PM EDT | 2026-12-18 | 253.14 | 249.35 | 252.85 | +12.73 | +5.30% | 1 | 99 | 53.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01170000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 223.90 | 221.75 | 223.80 | -15.00 | -6.28% | 100 | 281 | 93.51% |
| NVDA240531P01170000 | 2024-05-20 3:45PM EDT | 2024-05-31 | 223.35 | 220.45 | 225.10 | -21.60 | -8.82% | 4 | 25 | 56.40% |
| NVDA240607P01170000 | 2024-05-20 3:57PM EDT | 2024-06-07 | 225.65 | 223.30 | 228.30 | -12.95 | -5.43% | 10 | 1 | 60.73% |
| NVDA240614P01170000 | 2024-05-20 3:41PM EDT | 2024-06-14 | 225.30 | 225.95 | 228.00 | -12.20 | -5.14% | 10 | 1 | 54.90% |
| NVDA240621P01170000 | 2024-05-20 1:55PM EDT | 2024-06-21 | 227.35 | 225.30 | 228.25 | -21.46 | -8.63% | 2 | 77 | 51.36% |
| NVDA240719P01170000 | 2024-05-01 2:04PM EDT | 2024-07-19 | 341.08 | 229.55 | 232.50 | 0.00 | - | 6 | 11 | 43.26% |
| NVDA240816P01170000 | 2024-05-14 2:51PM EDT | 2024-08-16 | 267.55 | 235.45 | 238.70 | 0.00 | - | 4 | 5 | 41.35% |
| NVDA240920P01170000 | 2024-03-20 12:03PM EDT | 2024-09-20 | 320.90 | 407.70 | 415.80 | 0.00 | - | 2 | 5 | 119.88% |
| NVDA241018P01170000 | 2024-05-14 10:20AM EDT | 2024-10-18 | 292.45 | 252.15 | 254.60 | 0.00 | - | 2 | 13 | 40.56% |
| NVDA241115P01170000 | 2024-03-11 11:32AM EDT | 2024-11-15 | 346.70 | 322.95 | 329.00 | 0.00 | - | 2 | 10 | 66.80% |
| NVDA241220P01170000 | 2024-02-12 2:16PM EDT | 2024-12-20 | 444.49 | 326.80 | 332.05 | 0.00 | - | 61 | 44 | 62.32% |
| NVDA250117P01170000 | 2024-04-30 3:39PM EDT | 2025-01-17 | 332.84 | 268.25 | 273.90 | 0.00 | - | 1 | 57 | 39.47% |
| NVDA250221P01170000 | 2024-05-09 10:51AM EDT | 2025-02-21 | 325.85 | 275.30 | 282.55 | 0.00 | - | 2 | 3 | 39.82% |
| NVDA250620P01170000 | 2024-05-08 11:38AM EDT | 2025-06-20 | 335.40 | 295.95 | 301.60 | 0.00 | - | 2 | 35 | 38.51% |
| NVDA251219P01170000 | 2024-03-20 2:07PM EDT | 2025-12-19 | 367.85 | 436.20 | 451.80 | 0.00 | - | 4 | 23 | 62.13% |
| NVDA260116P01170000 | 2024-04-11 9:30AM EDT | 2026-01-16 | 368.45 | 349.50 | 364.50 | 0.00 | - | 1 | 62 | 44.33% |
| NVDA260618P01170000 | 2024-05-14 11:37AM EDT | 2026-06-18 | 366.65 | 341.55 | 347.65 | 0.00 | - | 5 | 6 | 36.51% |
| NVDA261218P01170000 | 2024-03-19 10:22AM EDT | 2026-12-18 | 416.36 | 408.15 | 419.30 | 0.00 | - | 2 | 2 | 44.60% |
© 2024 Yahoo. Todos los derechos reservados.