U.S. markets open in 9 hours 19 minutes
F S&P 500
5,332.25 +0.50 (+0.01%) F Dow Jones
39,943.00 -1.00 (-0.00%) F Nasdaq
18,751.25 -11.75 (-0.06%) E-mini Russell 2000 Index Futur
2,111.20 +1.30 (+0.06%) Petróleo
79.29 -0.51 (-0.64%) 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:1550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01550000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 5,200 | 5,444 | 160.55% |
| NVDA240531C01550000 | 2024-05-20 3:57PM EDT | 2024-05-31 | 0.17 | 0.17 | 0.22 | -0.04 | -19.05% | 98 | 112 | 103.03% |
| NVDA240607C01550000 | 2024-05-20 3:07PM EDT | 2024-06-07 | 0.35 | 0.29 | 0.38 | +0.02 | +6.06% | 20 | 36 | 85.21% |
| NVDA240614C01550000 | 2024-05-20 12:21PM EDT | 2024-06-14 | 0.48 | 0.45 | 0.49 | +0.09 | +23.08% | 9 | 17 | 75.07% |
| NVDA240621C01550000 | 2024-05-20 3:42PM EDT | 2024-06-21 | 0.57 | 0.52 | 0.58 | +0.04 | +7.55% | 66 | 387 | 67.58% |
| NVDA240628C01550000 | 2024-05-20 12:50PM EDT | 2024-06-28 | 0.85 | 0.31 | 1.18 | -0.33 | -27.97% | 3 | 12 | 63.48% |
| NVDA240719C01550000 | 2024-05-20 2:15PM EDT | 2024-07-19 | 1.46 | 1.32 | 1.50 | +0.02 | +1.39% | 2 | 6 | 55.66% |
| NVDA240816C01550000 | 2024-05-20 9:30AM EDT | 2024-08-16 | 2.93 | 2.85 | 3.05 | -1.29 | -30.57% | 3 | 903 | 51.38% |
| NVDA240920C01550000 | 2024-05-20 12:10PM EDT | 2024-09-20 | 7.12 | 7.30 | 7.80 | -0.20 | -2.73% | 1 | 55 | 51.57% |
| NVDA250117C01550000 | 2024-05-17 11:04AM EDT | 2025-01-17 | 26.30 | 26.40 | 27.10 | 0.00 | - | 2 | 242 | 50.13% |
| NVDA250221C01550000 | 2024-05-17 10:12AM EDT | 2025-02-21 | 32.84 | 33.70 | 34.75 | 0.00 | - | 4 | 34 | 50.26% |
| NVDA250321C01550000 | 2024-05-16 3:49PM EDT | 2025-03-21 | 41.23 | 39.40 | 40.50 | 0.00 | - | 10 | 62 | 50.32% |
| NVDA250620C01550000 | 2024-05-20 2:33PM EDT | 2025-06-20 | 59.40 | 58.85 | 60.05 | -0.97 | -1.61% | 4 | 32 | 50.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01550000 | 2024-04-01 3:55PM EDT | 2024-06-21 | 647.97 | 710.00 | 725.60 | 0.00 | - | 376 | 0 | 235.49% |
| NVDA240816P01550000 | 2024-05-02 9:39AM EDT | 2024-08-16 | 696.13 | 596.60 | 605.80 | 0.00 | - | 2 | 0 | 53.20% |
| NVDA240920P01550000 | 2024-05-17 10:45AM EDT | 2024-09-20 | 609.85 | 601.75 | 604.50 | 0.00 | - | 1 | 1 | 41.92% |
| NVDA250117P01550000 | 2024-03-11 1:19PM EDT | 2025-01-17 | 693.70 | 676.35 | 690.00 | 0.00 | - | 34 | 2 | 73.27% |
| NVDA250221P01550000 | 2024-03-07 2:33PM EDT | 2025-02-21 | 642.80 | 666.75 | 678.30 | 0.00 | - | - | 2 | 64.71% |
| NVDA250321P01550000 | 2024-05-08 11:02AM EDT | 2025-03-21 | 647.60 | 603.05 | 617.85 | 0.00 | - | 2 | 1 | 38.63% |
© 2024 Yahoo. Todos los derechos reservados.