U.S. markets open in 7 hours 10 minutes
F S&P 500
5,333.50 +1.75 (+0.03%) F Dow Jones
39,954.00 +10.00 (+0.03%) F Nasdaq
18,752.50 -10.50 (-0.06%) E-mini Russell 2000 Index Futur
2,113.20 +3.30 (+0.16%) Petróleo
79.22 -0.58 (-0.73%) Oro
2,418.70 -19.80 (-0.81%)
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:1650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01650000 | 2024-05-20 3:51PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 813 | 0 | 50.00% |
| NVDA240531C01650000 | 2024-05-20 3:55PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,767 | 0 | 50.00% |
| NVDA240621C01650000 | 2024-05-20 12:28PM EDT | 2024-06-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| NVDA240719C01650000 | 2024-05-20 3:48PM EDT | 2024-07-19 | 0.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NVDA240816C01650000 | 2024-05-20 12:53PM EDT | 2024-08-16 | 1.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240920C01650000 | 2024-05-20 3:05PM EDT | 2024-09-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241018C01650000 | 2024-05-15 3:34PM EDT | 2024-10-18 | 8.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241115C01650000 | 2024-05-15 12:07PM EDT | 2024-11-15 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220C01650000 | 2024-05-17 2:35PM EDT | 2024-12-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117C01650000 | 2024-05-20 3:57PM EDT | 2025-01-17 | 20.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250221C01650000 | 2024-05-17 2:43PM EDT | 2025-02-21 | 23.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250321C01650000 | 2024-05-16 10:41AM EDT | 2025-03-21 | 34.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620C01650000 | 2024-05-20 3:21PM EDT | 2025-06-20 | 48.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA251219C01650000 | 2024-05-17 1:56PM EDT | 2025-12-19 | 80.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260116C01650000 | 2024-05-16 11:34AM EDT | 2026-01-16 | 94.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| NVDA260618C01650000 | 2024-05-20 10:06AM EDT | 2026-06-18 | 119.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA261218C01650000 | 2024-05-20 2:33PM EDT | 2026-12-18 | 150.00 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01650000 | 2024-05-09 12:42PM EDT | 2024-06-21 | 758.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01650000 | 2024-03-14 9:45AM EDT | 2024-07-19 | 759.50 | 765.60 | 775.05 | 0.00 | - | 11 | 0 | 146.41% |
| NVDA240816P01650000 | 2024-03-13 10:07AM EDT | 2024-08-16 | 763.15 | 761.55 | 766.50 | 0.00 | - | 3 | 0 | 116.69% |
| NVDA240920P01650000 | 2024-05-09 10:45AM EDT | 2024-09-20 | 761.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01650000 | 2024-04-17 11:54AM EDT | 2024-10-18 | 791.17 | 718.30 | 731.85 | 0.00 | - | 4 | 0 | 65.58% |
| NVDA241115P01650000 | 2024-03-08 3:03PM EDT | 2024-11-15 | 773.49 | 763.85 | 777.10 | 0.00 | - | 12 | 0 | 84.86% |
| NVDA241220P01650000 | 2024-03-27 10:44AM EDT | 2024-12-20 | 751.61 | 776.90 | 781.75 | 0.00 | - | 8 | 0 | 81.29% |
| NVDA250117P01650000 | 2024-05-20 10:15AM EDT | 2025-01-17 | 704.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221P01650000 | 2024-03-08 3:20PM EDT | 2025-02-21 | 775.13 | 762.75 | 776.15 | 0.00 | - | 16 | 21 | 67.85% |
| NVDA250321P01650000 | 2024-03-08 12:42PM EDT | 2025-03-21 | 751.60 | 763.10 | 776.55 | 0.00 | - | 1 | 1 | 64.80% |
| NVDA250620P01650000 | 2024-03-25 3:05PM EDT | 2025-06-20 | 712.62 | 844.00 | 862.00 | 0.00 | - | 2 | 0 | 80.14% |
| NVDA251219P01650000 | 2024-04-17 12:33PM EDT | 2025-12-19 | 804.11 | 729.15 | 746.00 | 0.00 | - | - | 0 | 40.55% |
| NVDA260618P01650000 | 2024-04-05 9:38AM EDT | 2026-06-18 | 796.65 | 768.00 | 788.00 | 0.00 | - | 1 | 0 | 45.07% |
| NVDA261218P01650000 | 2024-05-15 9:57AM EDT | 2026-12-18 | 751.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.