U.S. markets open in 4 hours 43 minutes
F S&P 500
5,331.00 -0.75 (-0.01%) F Dow Jones
39,935.00 -9.00 (-0.02%) F Nasdaq
18,740.50 -22.50 (-0.12%) E-mini Russell 2000 Index Futur
2,107.10 -2.80 (-0.13%) Petróleo
79.16 -0.64 (-0.80%) Oro
2,419.00 -19.50 (-0.80%)
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:1800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01800000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,294 | 0 | 50.00% |
| NVDA240621C01800000 | 2024-05-20 3:12PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NVDA240719C01800000 | 2024-05-20 2:09PM EDT | 2024-07-19 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240816C01800000 | 2024-05-20 3:21PM EDT | 2024-08-16 | 1.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA240920C01800000 | 2024-05-20 1:00PM EDT | 2024-09-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241018C01800000 | 2024-05-17 2:04PM EDT | 2024-10-18 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241115C01800000 | 2024-05-20 3:54PM EDT | 2024-11-15 | 7.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA241220C01800000 | 2024-05-20 2:02PM EDT | 2024-12-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117C01800000 | 2024-05-20 3:49PM EDT | 2025-01-17 | 13.75 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| NVDA250221C01800000 | 2024-05-20 10:40AM EDT | 2025-02-21 | 18.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250321C01800000 | 2024-05-17 10:40AM EDT | 2025-03-21 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620C01800000 | 2024-05-20 12:36PM EDT | 2025-06-20 | 35.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219C01800000 | 2024-05-17 2:41PM EDT | 2025-12-19 | 62.60 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| NVDA260116C01800000 | 2024-05-20 2:59PM EDT | 2026-01-16 | 72.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA260618C01800000 | 2024-05-20 12:43PM EDT | 2026-06-18 | 99.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA261218C01800000 | 2024-05-20 9:35AM EDT | 2026-12-18 | 130.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01800000 | 2024-05-17 10:17AM EDT | 2024-05-24 | 867.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01800000 | 2024-03-28 10:56AM EDT | 2024-06-21 | 893.16 | 916.40 | 932.00 | 0.00 | - | 4 | 0 | 221.58% |
| NVDA240719P01800000 | 2024-03-19 9:30AM EDT | 2024-07-19 | 924.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P01800000 | 2024-03-11 11:44AM EDT | 2024-08-16 | 931.30 | 927.30 | 937.95 | 0.00 | - | 6 | 0 | 139.14% |
| NVDA241018P01800000 | 2024-03-20 3:15PM EDT | 2024-10-18 | 893.00 | 1,030.65 | 1,045.65 | 0.00 | - | 46 | 0 | 152.87% |
| NVDA241115P01800000 | 2024-03-27 3:00PM EDT | 2024-11-15 | 901.85 | 916.70 | 931.00 | 0.00 | - | 2 | 0 | 93.55% |
| NVDA241220P01800000 | 2024-03-28 1:48PM EDT | 2024-12-20 | 893.90 | 916.70 | 931.20 | 0.00 | - | 2 | 0 | 85.61% |
| NVDA250117P01800000 | 2024-05-13 1:48PM EDT | 2025-01-17 | 896.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01800000 | 2024-04-30 3:29PM EDT | 2025-03-21 | 931.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01800000 | 2024-03-25 2:29PM EDT | 2025-06-20 | 850.34 | 994.00 | 1,012.00 | 0.00 | - | 2 | 0 | 85.28% |
| NVDA260116P01800000 | 2024-04-18 9:54AM EDT | 2026-01-16 | 957.12 | 870.10 | 890.00 | 0.00 | - | - | 0 | 41.43% |
| NVDA261218P01800000 | 2024-04-11 12:54PM EDT | 2026-12-18 | 912.00 | 900.00 | 920.00 | 0.00 | - | 1 | 0 | 40.06% |
© 2024 Yahoo. Todos los derechos reservados.