U.S. markets open in 7 hours 42 minutes
F S&P 500
5,333.50 +1.75 (+0.03%) F Dow Jones
39,949.00 +5.00 (+0.01%) F Nasdaq
18,752.50 -10.50 (-0.06%) E-mini Russell 2000 Index Futur
2,112.10 +2.20 (+0.10%) Petróleo
79.22 -0.58 (-0.73%) Oro
2,417.90 -20.60 (-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:1400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01400000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,574 | 0 | 50.00% |
| NVDA240531C01400000 | 2024-05-20 3:36PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 50.00% |
| NVDA240607C01400000 | 2024-05-20 12:52PM EDT | 2024-06-07 | 0.71 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| NVDA240614C01400000 | 2024-05-20 3:37PM EDT | 2024-06-14 | 1.07 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| NVDA240621C01400000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 25.00% |
| NVDA240628C01400000 | 2024-05-20 3:49PM EDT | 2024-06-28 | 1.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| NVDA240719C01400000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 3.15 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| NVDA240816C01400000 | 2024-05-20 3:49PM EDT | 2024-08-16 | 6.41 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| NVDA240920C01400000 | 2024-05-20 3:22PM EDT | 2024-09-20 | 14.52 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| NVDA241018C01400000 | 2024-05-20 11:56AM EDT | 2024-10-18 | 18.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA241115C01400000 | 2024-05-20 11:50AM EDT | 2024-11-15 | 24.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NVDA241220C01400000 | 2024-05-20 3:00PM EDT | 2024-12-20 | 36.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NVDA250117C01400000 | 2024-05-20 3:51PM EDT | 2025-01-17 | 41.30 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| NVDA250221C01400000 | 2024-05-20 3:20PM EDT | 2025-02-21 | 51.29 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| NVDA250321C01400000 | 2024-05-20 2:31PM EDT | 2025-03-21 | 57.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250620C01400000 | 2024-05-20 11:42AM EDT | 2025-06-20 | 78.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250919C01400000 | 2024-05-17 12:47PM EDT | 2025-09-19 | 97.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219C01400000 | 2024-05-20 2:41PM EDT | 2025-12-19 | 124.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA260116C01400000 | 2024-05-20 3:24PM EDT | 2026-01-16 | 130.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA260618C01400000 | 2024-05-20 12:15PM EDT | 2026-06-18 | 158.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218C01400000 | 2024-05-20 3:43PM EDT | 2026-12-18 | 195.00 | 0.00 | 0.00 | 0.00 | - | 1,020 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P01400000 | 2024-05-16 9:48AM EDT | 2024-05-31 | 442.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240607P01400000 | 2024-05-14 10:57AM EDT | 2024-06-07 | 495.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01400000 | 2024-05-15 10:11AM EDT | 2024-06-21 | 470.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240628P01400000 | 2024-05-17 12:06PM EDT | 2024-06-28 | 466.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719P01400000 | 2024-05-15 1:01PM EDT | 2024-07-19 | 454.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01400000 | 2024-05-09 9:33AM EDT | 2024-08-16 | 495.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01400000 | 2024-05-15 10:26AM EDT | 2024-09-20 | 470.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01400000 | 2024-05-13 1:38PM EDT | 2024-10-18 | 501.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01400000 | 2024-05-14 2:33PM EDT | 2024-11-15 | 490.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01400000 | 2024-05-20 3:58PM EDT | 2024-12-20 | 463.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117P01400000 | 2024-05-10 1:47PM EDT | 2025-01-17 | 512.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01400000 | 2024-04-18 3:10PM EDT | 2025-02-21 | 558.32 | 483.35 | 494.35 | 0.00 | - | 1 | 5 | 46.94% |
| NVDA250321P01400000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 555.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P01400000 | 2024-05-13 10:41AM EDT | 2025-06-20 | 525.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P01400000 | 2024-05-08 11:47AM EDT | 2025-12-19 | 540.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P01400000 | 2024-04-26 1:31PM EDT | 2026-01-16 | 555.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01400000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 589.68 | 523.30 | 538.05 | 0.00 | - | 2 | 21 | 37.91% |
| NVDA261218P01400000 | 2024-05-17 2:11PM EDT | 2026-12-18 | 542.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.