U.S. markets closed
F S&P 500
5,332.75 +1.00 (+0.02%) F Dow Jones
39,933.00 -11.00 (-0.03%) F Nasdaq
18,755.00 -8.00 (-0.04%) E-mini Russell 2000 Index Futur
2,112.30 +2.40 (+0.11%) Petróleo
79.72 -0.08 (-0.10%) Oro
2,428.80 -9.70 (-0.40%)
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:1190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01190000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.97 | 0.90 | 0.97 | -0.31 | -24.22% | 610 | 1,137 | 107.15% |
| NVDA240531C01190000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 2.14 | 2.13 | 2.24 | -0.03 | -1.38% | 107 | 124 | 74.62% |
| NVDA240607C01190000 | 2024-05-20 3:57PM EDT | 2024-06-07 | 3.40 | 3.35 | 3.70 | 0.00 | - | 10 | 27 | 64.12% |
| NVDA240614C01190000 | 2024-05-20 1:10PM EDT | 2024-06-14 | 5.20 | 4.85 | 5.25 | +0.26 | +5.26% | 14 | 45 | 58.89% |
| NVDA240621C01190000 | 2024-05-20 2:49PM EDT | 2024-06-21 | 6.83 | 6.20 | 6.50 | +0.63 | +10.16% | 51 | 2,107 | 54.97% |
| NVDA240628C01190000 | 2024-05-20 2:33PM EDT | 2024-06-28 | 8.23 | 7.85 | 8.35 | +0.18 | +2.24% | 28 | 13 | 52.97% |
| NVDA240719C01190000 | 2024-05-20 2:14PM EDT | 2024-07-19 | 13.36 | 12.80 | 13.30 | +0.62 | +4.87% | 14 | 701 | 49.13% |
| NVDA240816C01190000 | 2024-05-20 9:47AM EDT | 2024-08-16 | 23.53 | 21.70 | 22.35 | -1.33 | -5.35% | 1 | 100 | 48.14% |
| NVDA240920C01190000 | 2024-05-20 11:04AM EDT | 2024-09-20 | 37.97 | 37.80 | 38.15 | +3.40 | +9.84% | 1 | 93 | 50.05% |
| NVDA241018C01190000 | 2024-05-20 1:09PM EDT | 2024-10-18 | 46.70 | 46.30 | 47.30 | +5.16 | +12.42% | 18 | 108 | 49.75% |
| NVDA241115C01190000 | 2024-05-13 10:49AM EDT | 2024-11-15 | 57.69 | 56.45 | 57.10 | +10.24 | +21.58% | 1 | 68 | 49.91% |
| NVDA241220C01190000 | 2024-05-20 1:32PM EDT | 2024-12-20 | 70.25 | 70.25 | 71.05 | +5.05 | +7.75% | 6 | 76 | 50.79% |
| NVDA250117C01190000 | 2024-05-20 11:59AM EDT | 2025-01-17 | 76.01 | 77.70 | 78.60 | +3.52 | +4.86% | 17 | 222 | 50.37% |
| NVDA250221C01190000 | 2024-05-01 10:23AM EDT | 2025-02-21 | 62.18 | 89.60 | 90.90 | 0.00 | - | 1 | 35 | 50.94% |
| NVDA250620C01190000 | 2024-05-16 12:23PM EDT | 2025-06-20 | 128.15 | 124.75 | 125.50 | 0.00 | - | 8 | 170 | 51.68% |
| NVDA251219C01190000 | 2024-05-20 10:00AM EDT | 2025-12-19 | 174.34 | 171.30 | 172.40 | +11.19 | +6.86% | 1 | 75 | 52.63% |
| NVDA260116C01190000 | 2024-05-20 2:48PM EDT | 2026-01-16 | 179.08 | 176.95 | 178.80 | -1.84 | -1.02% | 9 | 20 | 52.64% |
| NVDA260618C01190000 | 2024-05-15 1:19PM EDT | 2026-06-18 | 210.10 | 210.65 | 212.45 | 0.00 | - | 22 | 12 | 53.22% |
| NVDA261218C01190000 | 2024-05-20 1:25PM EDT | 2026-12-18 | 247.69 | 244.70 | 247.80 | +0.87 | +0.35% | 11 | 73 | 53.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01190000 | 2024-05-20 3:53PM EDT | 2024-05-24 | 243.75 | 234.75 | 243.85 | -26.00 | -9.64% | 32 | 286 | 117.63% |
| NVDA240531P01190000 | 2024-05-20 3:53PM EDT | 2024-05-31 | 243.95 | 241.80 | 245.10 | -20.10 | -7.61% | 16 | 59 | 67.70% |
| NVDA240607P01190000 | 2024-05-20 3:58PM EDT | 2024-06-07 | 244.80 | 244.10 | 245.55 | -27.35 | -10.05% | 10 | 10 | 60.44% |
| NVDA240614P01190000 | 2024-05-20 3:36PM EDT | 2024-06-14 | 243.30 | 243.60 | 247.00 | -14.55 | -5.64% | 2 | 1 | 53.02% |
| NVDA240621P01190000 | 2024-05-20 3:33PM EDT | 2024-06-21 | 243.10 | 244.45 | 247.20 | -135.37 | -35.77% | 2 | 10 | 51.96% |
| NVDA240719P01190000 | 2024-05-20 2:33PM EDT | 2024-07-19 | 249.26 | 248.75 | 250.50 | -4.44 | -1.75% | 2 | 26 | 43.01% |
| NVDA240816P01190000 | 2024-05-15 12:26PM EDT | 2024-08-16 | 259.00 | 252.35 | 256.15 | 0.00 | - | 6 | 7 | 41.19% |
| NVDA240920P01190000 | 2024-05-14 10:27AM EDT | 2024-09-20 | 299.35 | 263.10 | 266.30 | 0.00 | - | 2 | 1 | 41.87% |
| NVDA241018P01190000 | 2024-05-14 10:20AM EDT | 2024-10-18 | 309.30 | 267.90 | 271.10 | 0.00 | - | 2 | 2 | 40.47% |
| NVDA241115P01190000 | 2024-05-20 9:58AM EDT | 2024-11-15 | 274.81 | 273.85 | 276.85 | -32.94 | -10.70% | 1 | 20 | 39.96% |
| NVDA241220P01190000 | 2024-03-27 11:35AM EDT | 2024-12-20 | 343.35 | 348.75 | 353.40 | 0.00 | - | 2 | 45 | 64.62% |
| NVDA250117P01190000 | 2024-05-20 12:14PM EDT | 2025-01-17 | 289.02 | 285.55 | 290.55 | -46.20 | -13.78% | 5 | 17 | 39.72% |
| NVDA250221P01190000 | 2024-04-01 3:16PM EDT | 2025-02-21 | 339.10 | 376.95 | 395.00 | 0.00 | - | - | 0 | 67.53% |
| NVDA250620P01190000 | 2024-03-08 1:18PM EDT | 2025-06-20 | 372.05 | 361.75 | 369.45 | 0.00 | - | 6 | 23 | 51.27% |
| NVDA251219P01190000 | 2024-02-09 1:10PM EDT | 2025-12-19 | 487.30 | 384.00 | 401.65 | 0.00 | - | - | 7 | 50.07% |
| NVDA260116P01190000 | 2024-03-21 9:57AM EDT | 2026-01-16 | 376.65 | 454.15 | 469.75 | 0.00 | - | 2 | 54 | 61.29% |
| NVDA260618P01190000 | 2024-05-14 11:35AM EDT | 2026-06-18 | 378.57 | 352.60 | 364.70 | 0.00 | - | 4 | 0 | 36.88% |
| NVDA261218P01190000 | 2024-05-13 11:57AM EDT | 2026-12-18 | 399.00 | 369.40 | 382.50 | 0.00 | - | 1 | 2 | 36.07% |
© 2024 Yahoo. Todos los derechos reservados.