U.S. markets closed
F S&P 500
5,331.75 0.00 (0.00%) F Dow Jones
39,925.00 -19.00 (-0.05%) F Nasdaq
18,751.25 -11.75 (-0.06%) E-mini Russell 2000 Index Futur
2,111.10 +1.20 (+0.06%) Petróleo
79.72 -0.08 (-0.10%) Oro
2,429.60 -8.90 (-0.36%)
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:1210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01210000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.78 | 0.72 | 0.84 | -0.27 | -25.71% | 573 | 324 | 110.60% |
| NVDA240531C01210000 | 2024-05-20 3:36PM EDT | 2024-05-31 | 1.80 | 1.74 | 1.86 | 0.00 | - | 82 | 90 | 76.23% |
| NVDA240607C01210000 | 2024-05-20 3:49PM EDT | 2024-06-07 | 2.86 | 2.76 | 3.10 | -0.29 | -9.21% | 8 | 42 | 65.23% |
| NVDA240614C01210000 | 2024-05-20 10:59AM EDT | 2024-06-14 | 4.60 | 4.05 | 5.20 | -0.44 | -8.73% | 11 | 17 | 60.87% |
| NVDA240621C01210000 | 2024-05-20 3:09PM EDT | 2024-06-21 | 5.60 | 5.15 | 5.80 | +0.20 | +3.70% | 13 | 1,096 | 55.89% |
| NVDA240628C01210000 | 2024-05-20 3:54PM EDT | 2024-06-28 | 6.55 | 6.50 | 7.40 | +0.02 | +0.31% | 29 | 7 | 53.59% |
| NVDA240719C01210000 | 2024-05-20 12:33PM EDT | 2024-07-19 | 11.00 | 10.95 | 11.45 | +0.50 | +4.76% | 15 | 343 | 49.31% |
| NVDA240816C01210000 | 2024-05-20 3:10PM EDT | 2024-08-16 | 20.05 | 19.10 | 19.60 | -3.50 | -14.86% | 4 | 395 | 48.06% |
| NVDA240920C01210000 | 2024-05-20 3:03PM EDT | 2024-09-20 | 35.27 | 34.30 | 34.70 | +1.14 | +3.34% | 69 | 480 | 50.00% |
| NVDA241115C01210000 | 2024-05-20 12:52PM EDT | 2024-11-15 | 53.05 | 52.40 | 53.00 | +2.21 | +4.35% | 20 | 64 | 49.85% |
| NVDA241220C01210000 | 2024-05-16 9:31AM EDT | 2024-12-20 | 67.55 | 65.80 | 66.10 | 0.00 | - | 1 | 96 | 50.61% |
| NVDA250117C01210000 | 2024-05-20 2:06PM EDT | 2025-01-17 | 73.43 | 73.20 | 73.60 | +6.43 | +9.60% | 4 | 127 | 50.23% |
| NVDA250221C01210000 | 2024-05-06 3:00PM EDT | 2025-02-21 | 86.18 | 84.85 | 86.10 | 0.00 | - | 6 | 32 | 50.86% |
| NVDA250620C01210000 | 2024-05-16 11:04AM EDT | 2025-06-20 | 127.60 | 119.55 | 121.05 | 0.00 | - | 2 | 173 | 51.67% |
| NVDA251219C01210000 | 2024-05-16 10:34AM EDT | 2025-12-19 | 171.45 | 165.85 | 167.65 | 0.00 | - | 14 | 257 | 52.59% |
| NVDA260116C01210000 | 2024-05-20 10:53AM EDT | 2026-01-16 | 173.60 | 171.45 | 172.45 | +5.40 | +3.21% | 12 | 126 | 52.43% |
| NVDA260618C01210000 | 2024-05-15 1:26PM EDT | 2026-06-18 | 206.04 | 205.15 | 209.50 | 0.00 | - | 63 | 33 | 53.34% |
| NVDA261218C01210000 | 2024-05-15 11:47AM EDT | 2026-12-18 | 240.35 | 239.20 | 242.95 | 0.00 | - | 1 | 58 | 53.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01210000 | 2024-05-20 1:56PM EDT | 2024-05-24 | 262.65 | 261.25 | 264.05 | -23.50 | -8.21% | 8 | 20 | 102.54% |
| NVDA240531P01210000 | 2024-05-20 3:55PM EDT | 2024-05-31 | 264.35 | 259.85 | 264.30 | -8.55 | -3.13% | 14 | 6 | 78.38% |
| NVDA240607P01210000 | 2024-05-20 3:57PM EDT | 2024-06-07 | 265.35 | 261.60 | 265.10 | +2.40 | +0.91% | 2 | 30 | 55.35% |
| NVDA240614P01210000 | 2024-05-20 3:37PM EDT | 2024-06-14 | 262.55 | 264.30 | 266.30 | -1.50 | -0.57% | 4 | 2 | 56.00% |
| NVDA240621P01210000 | 2024-05-16 2:32PM EDT | 2024-06-21 | 268.85 | 264.90 | 265.75 | 0.00 | - | 2 | 4 | 50.89% |
| NVDA240628P01210000 | 2024-05-15 12:55PM EDT | 2024-06-28 | 268.30 | 264.40 | 268.20 | 0.00 | - | - | 1 | 51.75% |
| NVDA240719P01210000 | 2024-03-20 11:08AM EDT | 2024-07-19 | 341.70 | 444.10 | 452.00 | 0.00 | - | 4 | 2 | 175.74% |
| NVDA240816P01210000 | 2024-05-15 12:54PM EDT | 2024-08-16 | 275.35 | 271.30 | 273.90 | 0.00 | - | 2 | 1 | 40.99% |
| NVDA240920P01210000 | 2024-05-16 11:47AM EDT | 2024-09-20 | 279.55 | 280.45 | 282.75 | 0.00 | - | 6 | 5 | 41.33% |
| NVDA241115P01210000 | 2024-03-21 9:48AM EDT | 2024-11-15 | 344.00 | 448.50 | 456.60 | 0.00 | - | 2 | 19 | 103.46% |
| NVDA241220P01210000 | 2024-03-15 2:58PM EDT | 2024-12-20 | 371.73 | 356.25 | 366.80 | 0.00 | - | 2 | 50 | 62.89% |
| NVDA250117P01210000 | 2024-03-18 1:41PM EDT | 2025-01-17 | 378.95 | 385.95 | 397.35 | 0.00 | - | 2 | 16 | 69.14% |
| NVDA250620P01210000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 399.32 | 339.25 | 351.50 | 0.00 | - | 10 | 9 | 43.59% |
| NVDA251219P01210000 | 2024-04-17 12:44PM EDT | 2025-12-19 | 419.77 | 359.70 | 374.30 | 0.00 | - | 58 | 49 | 41.05% |
| NVDA260116P01210000 | 2024-03-20 10:29AM EDT | 2026-01-16 | 398.85 | 470.35 | 485.70 | 0.00 | - | 1 | 194 | 61.49% |
| NVDA260618P01210000 | 2024-03-22 3:14PM EDT | 2026-06-18 | 393.85 | 478.00 | 496.00 | 0.00 | - | 2 | 12 | 56.60% |
| NVDA261218P01210000 | 2024-03-19 10:24AM EDT | 2026-12-18 | 456.00 | 433.65 | 449.75 | 0.00 | - | 2 | 9 | 44.67% |
© 2024 Yahoo. Todos los derechos reservados.