U.S. markets open in 8 hours 56 minutes
F S&P 500
5,333.00 +1.25 (+0.02%) F Dow Jones
39,951.00 +7.00 (+0.02%) F Nasdaq
18,753.00 -10.00 (-0.05%) E-mini Russell 2000 Index Futur
2,111.80 +1.90 (+0.09%) Petróleo
79.32 -0.48 (-0.60%) Oro
2,417.80 -20.70 (-0.85%)
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:1300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01300000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.36 | 0.00 | 0.00 | -0.10 | -21.74% | 4,772 | 0 | 50.00% |
| NVDA240531C01300000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 0.85 | 0.00 | 0.00 | +0.03 | +3.66% | 650 | 0 | 25.00% |
| NVDA240607C01300000 | 2024-05-20 3:40PM EDT | 2024-06-07 | 1.42 | 0.00 | 0.00 | +0.07 | +5.19% | 34 | 0 | 25.00% |
| NVDA240614C01300000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 2.00 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| NVDA240621C01300000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 2.38 | 0.00 | 0.00 | 0.00 | - | 868 | 0 | 25.00% |
| NVDA240628C01300000 | 2024-05-20 3:42PM EDT | 2024-06-28 | 3.30 | 0.00 | 0.00 | +0.06 | +1.85% | 8 | 0 | 12.50% |
| NVDA240719C01300000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 5.95 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 12.50% |
| NVDA240816C01300000 | 2024-05-20 3:52PM EDT | 2024-08-16 | 11.00 | 0.00 | 0.00 | +0.39 | +3.68% | 195 | 0 | 12.50% |
| NVDA240920C01300000 | 2024-05-20 2:44PM EDT | 2024-09-20 | 23.20 | 0.00 | 0.00 | +1.66 | +7.71% | 23 | 0 | 12.50% |
| NVDA241018C01300000 | 2024-05-20 3:42PM EDT | 2024-10-18 | 29.53 | 0.00 | 0.00 | +1.23 | +4.35% | 120 | 0 | 12.50% |
| NVDA241115C01300000 | 2024-05-20 3:52PM EDT | 2024-11-15 | 37.40 | 0.00 | 0.00 | +3.70 | +10.98% | 67 | 0 | 6.25% |
| NVDA241220C01300000 | 2024-05-20 1:10PM EDT | 2024-12-20 | 49.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| NVDA250117C01300000 | 2024-05-20 3:04PM EDT | 2025-01-17 | 56.55 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| NVDA250221C01300000 | 2024-05-20 11:07AM EDT | 2025-02-21 | 66.55 | 0.00 | 0.00 | +2.81 | +4.41% | 2 | 0 | 6.25% |
| NVDA250321C01300000 | 2024-05-20 9:58AM EDT | 2025-03-21 | 75.95 | 0.00 | 0.00 | +8.40 | +12.44% | 3 | 0 | 6.25% |
| NVDA250620C01300000 | 2024-05-20 2:12PM EDT | 2025-06-20 | 99.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250919C01300000 | 2024-05-15 10:59AM EDT | 2025-09-19 | 121.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA251219C01300000 | 2024-05-20 3:05PM EDT | 2025-12-19 | 145.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116C01300000 | 2024-05-20 2:33PM EDT | 2026-01-16 | 149.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NVDA260618C01300000 | 2024-05-20 1:29PM EDT | 2026-06-18 | 182.70 | 0.00 | 0.00 | -0.87 | -0.47% | 3 | 0 | 3.13% |
| NVDA261218C01300000 | 2024-05-20 1:26PM EDT | 2026-12-18 | 218.95 | 0.00 | 0.00 | 0.00 | - | 12 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01300000 | 2024-05-20 9:48AM EDT | 2024-05-24 | 355.50 | 0.00 | 0.00 | -12.32 | -3.35% | 3 | 0 | 0.00% |
| NVDA240531P01300000 | 2024-05-20 3:54PM EDT | 2024-05-31 | 353.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA240607P01300000 | 2024-05-20 12:38PM EDT | 2024-06-07 | 351.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240614P01300000 | 2024-05-20 3:37PM EDT | 2024-06-14 | 350.90 | 0.00 | 0.00 | +4.33 | +1.25% | 2 | 0 | 0.00% |
| NVDA240621P01300000 | 2024-05-20 11:48AM EDT | 2024-06-21 | 359.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240628P01300000 | 2024-05-20 10:57AM EDT | 2024-06-28 | 353.68 | 0.00 | 0.00 | -13.60 | -3.70% | 1 | 0 | 0.00% |
| NVDA240719P01300000 | 2024-05-20 9:42AM EDT | 2024-07-19 | 358.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240816P01300000 | 2024-05-14 1:59PM EDT | 2024-08-16 | 393.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01300000 | 2024-05-07 9:50AM EDT | 2024-09-20 | 410.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01300000 | 2024-05-07 10:35AM EDT | 2024-10-18 | 409.80 | 362.75 | 365.80 | 0.00 | - | 2 | 0 | 38.94% |
| NVDA241115P01300000 | 2024-05-14 3:41PM EDT | 2024-11-15 | 397.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241220P01300000 | 2024-05-17 3:10PM EDT | 2024-12-20 | 391.93 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NVDA250117P01300000 | 2024-05-15 11:14AM EDT | 2025-01-17 | 383.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01300000 | 2024-05-17 10:08AM EDT | 2025-02-21 | 394.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01300000 | 2024-05-17 10:08AM EDT | 2025-03-21 | 398.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01300000 | 2024-05-17 9:54AM EDT | 2025-06-20 | 407.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250919P01300000 | 2024-05-16 3:39PM EDT | 2025-09-19 | 411.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P01300000 | 2024-05-08 11:12AM EDT | 2025-12-19 | 454.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P01300000 | 2024-04-18 12:10PM EDT | 2026-01-16 | 485.54 | 431.10 | 443.60 | 0.00 | - | 1 | 32 | 39.74% |
| NVDA260618P01300000 | 2024-05-07 10:03AM EDT | 2026-06-18 | 473.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P01300000 | 2024-05-15 11:25AM EDT | 2026-12-18 | 460.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.