U.S. markets open in 4 hours 30 minutes
F S&P 500
5,331.00 -0.75 (-0.01%) F Dow Jones
39,940.00 -4.00 (-0.01%) F Nasdaq
18,739.50 -23.50 (-0.13%) E-mini Russell 2000 Index Futur
2,107.30 -2.60 (-0.12%) Petróleo
79.16 -0.64 (-0.80%) Oro
2,421.60 -16.90 (-0.69%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:1240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01240000 | 2024-05-20 3:51PM EDT | 2024-05-24 | 0.53 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 50.00% |
| NVDA240531C01240000 | 2024-05-20 3:55PM EDT | 2024-05-31 | 1.30 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| NVDA240607C01240000 | 2024-05-20 2:41PM EDT | 2024-06-07 | 2.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NVDA240614C01240000 | 2024-05-20 3:55PM EDT | 2024-06-14 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240621C01240000 | 2024-05-20 3:48PM EDT | 2024-06-21 | 4.07 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| NVDA240628C01240000 | 2024-05-20 2:53PM EDT | 2024-06-28 | 5.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA240719C01240000 | 2024-05-20 12:49PM EDT | 2024-07-19 | 9.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| NVDA240816C01240000 | 2024-05-16 1:58PM EDT | 2024-08-16 | 18.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA240920C01240000 | 2024-05-20 3:43PM EDT | 2024-09-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA241018C01240000 | 2024-05-20 12:36PM EDT | 2024-10-18 | 37.31 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NVDA241115C01240000 | 2024-05-20 2:01PM EDT | 2024-11-15 | 46.98 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| NVDA241220C01240000 | 2024-05-20 10:44AM EDT | 2024-12-20 | 60.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250117C01240000 | 2024-05-20 1:00PM EDT | 2025-01-17 | 67.28 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| NVDA250221C01240000 | 2024-05-20 9:57AM EDT | 2025-02-21 | 80.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250321C01240000 | 2024-05-06 9:48AM EDT | 2025-03-21 | 81.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250620C01240000 | 2024-05-16 10:59AM EDT | 2025-06-20 | 118.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250919C01240000 | 2024-05-14 11:38AM EDT | 2025-09-19 | 121.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA251219C01240000 | 2024-05-06 11:20AM EDT | 2025-12-19 | 151.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA260116C01240000 | 2024-05-17 11:29AM EDT | 2026-01-16 | 161.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA260618C01240000 | 2024-05-16 12:43PM EDT | 2026-06-18 | 201.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218C01240000 | 2024-05-20 2:28PM EDT | 2026-12-18 | 233.20 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01240000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 293.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240531P01240000 | 2024-05-20 3:54PM EDT | 2024-05-31 | 294.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240607P01240000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 293.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240614P01240000 | 2024-05-20 3:32PM EDT | 2024-06-14 | 290.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01240000 | 2024-04-22 3:21PM EDT | 2024-06-21 | 442.55 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| NVDA240719P01240000 | 2024-04-22 3:21PM EDT | 2024-07-19 | 447.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240816P01240000 | 2024-05-16 1:03PM EDT | 2024-08-16 | 299.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240920P01240000 | 2024-04-19 3:07PM EDT | 2024-09-20 | 475.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA241018P01240000 | 2024-04-30 3:13PM EDT | 2024-10-18 | 384.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01240000 | 2024-04-30 3:16PM EDT | 2024-11-15 | 388.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01240000 | 2024-05-20 11:56AM EDT | 2024-12-20 | 327.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01240000 | 2024-05-13 12:37PM EDT | 2025-01-17 | 358.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P01240000 | 2024-03-22 1:28PM EDT | 2025-03-21 | 367.35 | 480.50 | 493.85 | 0.00 | - | 1 | 1 | 82.66% |
| NVDA250620P01240000 | 2024-05-02 1:56PM EDT | 2025-06-20 | 420.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919P01240000 | 2024-04-18 12:53PM EDT | 2025-09-19 | 428.82 | 370.55 | 386.55 | 0.00 | - | - | 31 | 42.10% |
| NVDA251219P01240000 | 2024-04-18 11:42AM EDT | 2025-12-19 | 435.59 | 381.75 | 394.50 | 0.00 | - | 2 | 149 | 40.39% |
| NVDA260116P01240000 | 2024-02-14 12:16PM EDT | 2026-01-16 | 532.65 | 430.00 | 450.00 | 0.00 | - | 37 | 127 | 51.02% |
| NVDA260618P01240000 | 2024-05-14 1:47PM EDT | 2026-06-18 | 416.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA261218P01240000 | 2024-03-19 10:00AM EDT | 2026-12-18 | 469.18 | 461.10 | 476.00 | 0.00 | - | 8 | 10 | 45.22% |
© 2024 Yahoo. Todos los derechos reservados.