U.S. markets open in 7 hours 39 minutes
F S&P 500
5,333.25 +1.50 (+0.03%) F Dow Jones
39,947.00 +3.00 (+0.01%) F Nasdaq
18,751.75 -11.25 (-0.06%) E-mini Russell 2000 Index Futur
2,111.90 +2.00 (+0.09%) Petróleo
79.22 -0.58 (-0.73%) Oro
2,418.00 -20.50 (-0.84%)
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:1230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01230000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.64 | 0.00 | 0.00 | 0.00 | - | 937 | 0 | 50.00% |
| NVDA240531C01230000 | 2024-05-20 3:06PM EDT | 2024-05-31 | 1.58 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| NVDA240607C01230000 | 2024-05-20 1:50PM EDT | 2024-06-07 | 2.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| NVDA240614C01230000 | 2024-05-20 3:55PM EDT | 2024-06-14 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240621C01230000 | 2024-05-20 3:54PM EDT | 2024-06-21 | 4.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| NVDA240628C01230000 | 2024-05-20 12:29PM EDT | 2024-06-28 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA240719C01230000 | 2024-05-20 3:54PM EDT | 2024-07-19 | 9.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NVDA240816C01230000 | 2024-05-17 2:23PM EDT | 2024-08-16 | 15.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA240920C01230000 | 2024-05-20 11:04AM EDT | 2024-09-20 | 31.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA241115C01230000 | 2024-05-20 1:07PM EDT | 2024-11-15 | 49.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA241220C01230000 | 2024-04-29 11:36AM EDT | 2024-12-20 | 50.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA250117C01230000 | 2024-05-20 12:25PM EDT | 2025-01-17 | 67.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA250221C01230000 | 2024-05-20 9:32AM EDT | 2025-02-21 | 81.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620C01230000 | 2024-05-16 3:56PM EDT | 2025-06-20 | 116.75 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 6.25% |
| NVDA251219C01230000 | 2024-05-08 10:41AM EDT | 2025-12-19 | 149.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260116C01230000 | 2024-05-20 10:53AM EDT | 2026-01-16 | 168.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260618C01230000 | 2024-05-14 11:03AM EDT | 2026-06-18 | 180.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA261218C01230000 | 2024-05-15 12:43PM EDT | 2026-12-18 | 235.00 | 0.00 | 0.00 | 0.00 | - | 60 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01230000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 283.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NVDA240531P01230000 | 2024-05-20 3:52PM EDT | 2024-05-31 | 283.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240607P01230000 | 2024-05-20 3:57PM EDT | 2024-06-07 | 285.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240614P01230000 | 2024-05-20 3:35PM EDT | 2024-06-14 | 281.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621P01230000 | 2024-05-20 2:08PM EDT | 2024-06-21 | 284.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719P01230000 | 2024-05-16 9:33AM EDT | 2024-07-19 | 288.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P01230000 | 2024-05-16 11:44AM EDT | 2024-08-16 | 287.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240920P01230000 | 2024-05-15 12:56PM EDT | 2024-09-20 | 301.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01230000 | 2024-05-14 2:33PM EDT | 2024-11-15 | 335.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241220P01230000 | 2024-05-10 10:31AM EDT | 2024-12-20 | 361.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01230000 | 2024-03-11 9:46AM EDT | 2025-01-17 | 397.55 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| NVDA250620P01230000 | 2024-03-20 12:16PM EDT | 2025-06-20 | 401.55 | 476.20 | 491.80 | 0.00 | - | 2 | 43 | 73.69% |
| NVDA251219P01230000 | 2024-02-14 12:31PM EDT | 2025-12-19 | 518.55 | 423.35 | 440.00 | 0.00 | - | 14 | 48 | 51.75% |
| NVDA260116P01230000 | 2024-02-14 12:18PM EDT | 2026-01-16 | 521.20 | 424.80 | 442.00 | 0.00 | - | 42 | 95 | 50.96% |
| NVDA260618P01230000 | 2024-05-01 3:00PM EDT | 2026-06-18 | 444.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA261218P01230000 | 2024-05-01 3:00PM EDT | 2026-12-18 | 455.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.