U.S. markets open in 5 hours 3 minutes
F S&P 500
5,332.50 +0.75 (+0.01%) F Dow Jones
39,937.00 -7.00 (-0.02%) F Nasdaq
18,748.00 -15.00 (-0.08%) E-mini Russell 2000 Index Futur
2,107.90 -2.00 (-0.09%) Petróleo
79.16 -0.64 (-0.80%) Oro
2,420.60 -17.90 (-0.73%)
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:1500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01500000 | 2024-05-20 3:57PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7,281 | 0 | 50.00% |
| NVDA240531C01500000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 0.26 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 50.00% |
| NVDA240607C01500000 | 2024-05-20 3:40PM EDT | 2024-06-07 | 0.46 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| NVDA240614C01500000 | 2024-05-20 3:44PM EDT | 2024-06-14 | 0.63 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| NVDA240621C01500000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.71 | 0.00 | 0.00 | 0.00 | - | 768 | 0 | 25.00% |
| NVDA240628C01500000 | 2024-05-20 3:57PM EDT | 2024-06-28 | 0.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| NVDA240719C01500000 | 2024-05-20 3:56PM EDT | 2024-07-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 25.00% |
| NVDA240816C01500000 | 2024-05-20 3:45PM EDT | 2024-08-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 12.50% |
| NVDA240920C01500000 | 2024-05-20 3:49PM EDT | 2024-09-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| NVDA241018C01500000 | 2024-05-20 3:51PM EDT | 2024-10-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NVDA241115C01500000 | 2024-05-20 12:18PM EDT | 2024-11-15 | 17.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NVDA241220C01500000 | 2024-05-20 3:59PM EDT | 2024-12-20 | 26.00 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| NVDA250117C01500000 | 2024-05-20 3:55PM EDT | 2025-01-17 | 30.40 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| NVDA250221C01500000 | 2024-05-20 9:58AM EDT | 2025-02-21 | 39.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321C01500000 | 2024-05-20 12:29PM EDT | 2025-03-21 | 44.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| NVDA250620C01500000 | 2024-05-20 3:55PM EDT | 2025-06-20 | 65.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA251219C01500000 | 2024-05-20 3:50PM EDT | 2025-12-19 | 106.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA260116C01500000 | 2024-05-20 3:58PM EDT | 2026-01-16 | 110.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NVDA260618C01500000 | 2024-05-20 3:58PM EDT | 2026-06-18 | 141.66 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA261218C01500000 | 2024-05-20 3:26PM EDT | 2026-12-18 | 177.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P01500000 | 2024-05-16 9:39AM EDT | 2024-05-31 | 546.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01500000 | 2024-05-07 10:02AM EDT | 2024-06-21 | 603.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240719P01500000 | 2024-05-14 9:41AM EDT | 2024-07-19 | 601.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01500000 | 2024-05-01 10:03AM EDT | 2024-08-16 | 660.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920P01500000 | 2024-05-15 10:26AM EDT | 2024-09-20 | 567.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01500000 | 2024-05-13 1:40PM EDT | 2024-10-18 | 599.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01500000 | 2024-05-15 11:09AM EDT | 2024-11-15 | 559.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01500000 | 2024-05-20 10:15AM EDT | 2024-12-20 | 558.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117P01500000 | 2024-05-10 2:23PM EDT | 2025-01-17 | 603.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221P01500000 | 2024-05-15 12:49PM EDT | 2025-02-21 | 562.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01500000 | 2024-05-10 2:43PM EDT | 2025-03-21 | 608.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01500000 | 2024-05-08 11:14AM EDT | 2025-06-20 | 610.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01500000 | 2024-05-17 10:15AM EDT | 2025-12-19 | 596.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P01500000 | 2024-05-16 3:19PM EDT | 2026-01-16 | 584.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01500000 | 2024-05-15 11:43AM EDT | 2026-06-18 | 599.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P01500000 | 2024-05-16 3:19PM EDT | 2026-12-18 | 609.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.