U.S. markets closed
F S&P 500
5,333.00 +1.25 (+0.02%) F Dow Jones
39,933.00 -11.00 (-0.03%) F Nasdaq
18,756.00 -7.00 (-0.04%) E-mini Russell 2000 Index Futur
2,112.30 +2.40 (+0.11%) Petróleo
79.72 -0.08 (-0.10%) Oro
2,433.20 -5.30 (-0.22%)
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:1750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01750000 | 2024-05-20 3:49PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | 0.00 | - | 303 | 191 | 182.81% |
| NVDA240531C01750000 | 2024-05-20 3:42PM EDT | 2024-05-31 | 0.11 | 0.09 | 0.11 | +0.03 | +37.50% | 552 | 1,557 | 117.77% |
| NVDA240621C01750000 | 2024-05-17 9:30AM EDT | 2024-06-21 | 0.20 | 0.18 | 0.25 | 0.00 | - | 2 | 629 | 74.02% |
| NVDA240719C01750000 | 2024-05-20 11:01AM EDT | 2024-07-19 | 0.68 | 0.52 | 0.64 | +0.18 | +36.00% | 6 | 388 | 59.94% |
| NVDA240816C01750000 | 2024-05-20 12:39PM EDT | 2024-08-16 | 1.31 | 1.22 | 1.40 | +0.07 | +5.65% | 2 | 420 | 54.64% |
| NVDA240920C01750000 | 2024-05-20 11:07AM EDT | 2024-09-20 | 3.73 | 3.45 | 3.80 | -0.37 | -9.02% | 7 | 336 | 53.55% |
| NVDA241018C01750000 | 2024-05-20 10:27AM EDT | 2024-10-18 | 5.70 | 5.05 | 5.70 | +0.75 | +15.15% | 1 | 54 | 51.64% |
| NVDA241115C01750000 | 2024-05-16 3:59PM EDT | 2024-11-15 | 8.75 | 7.95 | 8.60 | -0.19 | -2.13% | 1 | 56 | 51.36% |
| NVDA241220C01750000 | 2024-05-10 1:36PM EDT | 2024-12-20 | 11.65 | 12.05 | 13.55 | 0.00 | - | 1 | 147 | 51.39% |
| NVDA250117C01750000 | 2024-05-16 10:32AM EDT | 2025-01-17 | 17.89 | 14.85 | 15.95 | 0.00 | - | 1 | 128 | 50.35% |
| NVDA250221C01750000 | 2024-05-17 9:30AM EDT | 2025-02-21 | 21.80 | 20.40 | 21.15 | 0.00 | - | 1 | 82 | 50.54% |
| NVDA250321C01750000 | 2024-05-17 12:49PM EDT | 2025-03-21 | 23.60 | 24.25 | 25.90 | 0.00 | - | 2 | 1,461 | 50.53% |
| NVDA250620C01750000 | 2024-05-17 11:21AM EDT | 2025-06-20 | 39.55 | 39.75 | 40.60 | 0.00 | - | 1 | 50 | 50.63% |
| NVDA251219C01750000 | 2024-05-15 1:32PM EDT | 2025-12-19 | 73.20 | 72.60 | 73.90 | 0.00 | - | 500 | 581 | 51.18% |
| NVDA260116C01750000 | 2024-05-20 2:47PM EDT | 2026-01-16 | 78.05 | 77.00 | 78.35 | -1.65 | -2.07% | 5 | 32 | 51.08% |
| NVDA260618C01750000 | 2024-05-14 3:35PM EDT | 2026-06-18 | 96.13 | 104.60 | 106.00 | 0.00 | - | 36 | 80 | 51.46% |
| NVDA261218C01750000 | 2024-05-20 3:34PM EDT | 2026-12-18 | 136.90 | 134.55 | 136.65 | +5.30 | +4.03% | 19 | 80 | 51.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01750000 | 2024-03-28 1:50PM EDT | 2024-06-21 | 844.61 | 866.40 | 882.00 | 0.00 | - | 4 | 0 | 216.18% |
| NVDA240719P01750000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 843.40 | 980.65 | 995.65 | 0.00 | - | 22 | 0 | 238.23% |
| NVDA240816P01750000 | 2024-03-20 3:15PM EDT | 2024-08-16 | 843.35 | 980.40 | 995.40 | 0.00 | - | 27 | 0 | 196.58% |
| NVDA240920P01750000 | 2024-03-08 12:00PM EDT | 2024-09-20 | 809.85 | 865.10 | 877.30 | 0.00 | - | 2 | 0 | 108.60% |
| NVDA241018P01750000 | 2024-03-11 3:06PM EDT | 2024-10-18 | 888.30 | 874.80 | 888.65 | 0.00 | - | 10 | 0 | 103.28% |
| NVDA241115P01750000 | 2024-03-11 3:47PM EDT | 2024-11-15 | 891.05 | 874.80 | 889.40 | 0.00 | - | 30 | 0 | 95.03% |
| NVDA241220P01750000 | 2024-03-12 3:30PM EDT | 2024-12-20 | 850.10 | 837.20 | 849.65 | 0.00 | - | 2 | 0 | 69.47% |
| NVDA250117P01750000 | 2024-04-03 9:30AM EDT | 2025-01-17 | 864.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01750000 | 2024-03-07 3:14PM EDT | 2025-02-21 | 828.60 | 860.00 | 878.75 | 0.00 | - | - | 0 | 71.70% |
| NVDA260116P01750000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 853.90 | 863.30 | 882.00 | 0.00 | - | 1 | 1 | 51.67% |
| NVDA260618P01750000 | 2024-05-14 1:29PM EDT | 2026-06-18 | 849.80 | 807.00 | 825.90 | 0.00 | - | 36 | 69 | 31.69% |
| NVDA261218P01750000 | 2024-05-15 3:37PM EDT | 2026-12-18 | 824.33 | 814.05 | 832.00 | 0.00 | - | 4 | 59 | 30.24% |
© 2024 Yahoo. Todos los derechos reservados.