U.S. markets open in 9 hours
F S&P 500
5,332.75 +1.00 (+0.02%) F Dow Jones
39,949.00 +5.00 (+0.01%) F Nasdaq
18,752.25 -10.75 (-0.06%) E-mini Russell 2000 Index Futur
2,111.50 +1.60 (+0.08%) Petróleo
79.32 -0.48 (-0.60%) Oro
2,417.00 -21.50 (-0.88%)
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:1250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01250000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.51 | 0.00 | 0.00 | -0.21 | -29.17% | 2,845 | 0 | 50.00% |
| NVDA240531C01250000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 1.24 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 25.00% |
| NVDA240607C01250000 | 2024-05-20 3:20PM EDT | 2024-06-07 | 2.00 | 0.00 | 0.00 | +0.04 | +2.04% | 58 | 0 | 25.00% |
| NVDA240614C01250000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 2.95 | 0.00 | 0.00 | +0.05 | +1.72% | 28 | 0 | 25.00% |
| NVDA240621C01250000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 3.60 | 0.00 | 0.00 | -0.10 | -2.70% | 169 | 0 | 12.50% |
| NVDA240628C01250000 | 2024-05-20 3:34PM EDT | 2024-06-28 | 4.83 | 0.00 | 0.00 | +0.03 | +0.62% | 11 | 0 | 12.50% |
| NVDA240719C01250000 | 2024-05-20 3:54PM EDT | 2024-07-19 | 8.10 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| NVDA240816C01250000 | 2024-05-20 3:37PM EDT | 2024-08-16 | 15.40 | 0.00 | 0.00 | +1.40 | +10.00% | 194 | 0 | 12.50% |
| NVDA240920C01250000 | 2024-05-20 2:23PM EDT | 2024-09-20 | 28.50 | 0.00 | 0.00 | +2.55 | +9.83% | 55 | 0 | 6.25% |
| NVDA241115C01250000 | 2024-05-20 12:26PM EDT | 2024-11-15 | 43.97 | 0.00 | 0.00 | -0.78 | -1.74% | 7 | 0 | 6.25% |
| NVDA241220C01250000 | 2024-05-20 2:08PM EDT | 2024-12-20 | 57.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA250117C01250000 | 2024-05-20 3:44PM EDT | 2025-01-17 | 65.30 | 0.00 | 0.00 | +4.97 | +8.24% | 128 | 0 | 6.25% |
| NVDA250221C01250000 | 2024-05-20 1:51PM EDT | 2025-02-21 | 76.25 | 0.00 | 0.00 | +6.95 | +10.03% | 8 | 0 | 6.25% |
| NVDA250620C01250000 | 2024-05-20 1:42PM EDT | 2025-06-20 | 109.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA251219C01250000 | 2024-05-20 1:47PM EDT | 2025-12-19 | 155.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA260116C01250000 | 2024-05-20 3:15PM EDT | 2026-01-16 | 163.30 | 0.00 | 0.00 | +10.20 | +6.66% | 9 | 0 | 3.13% |
| NVDA260618C01250000 | 2024-05-10 9:52AM EDT | 2026-06-18 | 179.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218C01250000 | 2024-05-20 2:28PM EDT | 2026-12-18 | 230.60 | 0.00 | 0.00 | -0.07 | -0.03% | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01250000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 303.65 | 0.00 | 0.00 | -20.90 | -6.44% | 18 | 0 | 0.00% |
| NVDA240531P01250000 | 2024-05-20 3:52PM EDT | 2024-05-31 | 303.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NVDA240607P01250000 | 2024-05-20 3:57PM EDT | 2024-06-07 | 304.70 | 0.00 | 0.00 | -3.90 | -1.26% | 2 | 0 | 0.00% |
| NVDA240614P01250000 | 2024-05-20 3:33PM EDT | 2024-06-14 | 300.55 | 0.00 | 0.00 | -3.80 | -1.25% | 2 | 0 | 0.00% |
| NVDA240621P01250000 | 2024-05-15 1:08PM EDT | 2024-06-21 | 306.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA240719P01250000 | 2024-05-15 1:01PM EDT | 2024-07-19 | 308.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01250000 | 2024-04-19 2:45PM EDT | 2024-08-16 | 479.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA240920P01250000 | 2024-05-16 10:34AM EDT | 2024-09-20 | 315.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P01250000 | 2024-04-30 3:10PM EDT | 2024-11-15 | 396.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01250000 | 2024-03-08 2:31PM EDT | 2024-12-20 | 410.10 | 389.50 | 396.85 | 0.00 | - | 8 | 11 | 63.01% |
| NVDA250117P01250000 | 2024-05-20 3:54PM EDT | 2025-01-17 | 334.59 | 0.00 | 0.00 | -135.66 | -28.85% | 3 | 0 | 0.00% |
| NVDA250221P01250000 | 2024-05-06 9:59AM EDT | 2025-02-21 | 371.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250620P01250000 | 2024-04-08 12:37PM EDT | 2025-06-20 | 417.50 | 393.10 | 398.25 | 0.00 | - | 1 | 105 | 47.69% |
| NVDA251219P01250000 | 2024-04-17 12:23PM EDT | 2025-12-19 | 449.45 | 389.35 | 404.05 | 0.00 | - | 2 | 99 | 40.76% |
| NVDA260116P01250000 | 2024-05-17 11:02AM EDT | 2026-01-16 | 390.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01250000 | 2024-05-01 3:08PM EDT | 2026-06-18 | 460.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA261218P01250000 | 2024-05-16 1:43PM EDT | 2026-12-18 | 419.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.