U.S. markets closed
F S&P 500
5,331.00 -0.75 (-0.01%) F Dow Jones
39,926.00 -18.00 (-0.05%) F Nasdaq
18,745.50 -17.50 (-0.09%) E-mini Russell 2000 Index Futur
2,110.40 +0.50 (+0.02%) Petróleo
79.40 -0.40 (-0.50%) Oro
2,422.80 -15.70 (-0.64%)
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:1850.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01850000 | 2024-05-20 3:32PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.20 | +0.01 | +10.00% | 91 | 311 | 77.25% |
| NVDA240719C01850000 | 2024-05-20 11:33AM EDT | 2024-07-19 | 0.45 | 0.34 | 0.46 | -0.04 | -8.16% | 8 | 97 | 62.01% |
| NVDA240816C01850000 | 2024-05-20 3:48PM EDT | 2024-08-16 | 0.90 | 0.80 | 0.95 | -0.03 | -3.23% | 5 | 111 | 55.87% |
| NVDA240920C01850000 | 2024-05-03 3:47PM EDT | 2024-09-20 | 3.30 | 2.48 | 2.81 | 0.00 | - | 1 | 31 | 54.69% |
| NVDA241018C01850000 | 2024-05-14 2:40PM EDT | 2024-10-18 | 3.88 | 3.70 | 4.25 | 0.00 | - | 1 | 15 | 52.54% |
| NVDA241115C01850000 | 2024-05-15 12:21PM EDT | 2024-11-15 | 6.75 | 5.95 | 6.35 | 0.00 | - | 1 | 27 | 51.93% |
| NVDA241220C01850000 | 2024-05-17 12:43PM EDT | 2024-12-20 | 9.40 | 9.45 | 10.40 | 0.00 | - | 1 | 25 | 51.94% |
| NVDA250117C01850000 | 2024-05-17 1:25PM EDT | 2025-01-17 | 12.45 | 11.55 | 12.45 | +0.55 | +4.62% | 3 | 48 | 50.76% |
| NVDA250221C01850000 | 2024-05-01 11:46AM EDT | 2025-02-21 | 11.90 | 15.55 | 17.05 | 0.00 | - | 1 | 26 | 50.69% |
| NVDA250321C01850000 | 2024-05-15 11:10AM EDT | 2025-03-21 | 20.00 | 19.75 | 20.50 | -1.35 | -6.32% | 1 | 111 | 50.73% |
| NVDA250620C01850000 | 2024-05-17 9:57AM EDT | 2025-06-20 | 32.85 | 33.00 | 33.75 | 0.00 | - | 3 | 17 | 50.70% |
| NVDA251219C01850000 | 2024-05-20 1:38PM EDT | 2025-12-19 | 63.05 | 63.00 | 63.90 | -3.85 | -5.75% | 2 | 95 | 51.07% |
| NVDA260116C01850000 | 2024-05-20 2:59PM EDT | 2026-01-16 | 67.90 | 67.10 | 68.40 | -3.30 | -4.63% | 3 | 66 | 51.00% |
| NVDA260618C01850000 | 2024-05-20 9:58AM EDT | 2026-06-18 | 94.75 | 93.10 | 94.50 | +0.85 | +0.91% | 1 | 23 | 51.32% |
| NVDA261218C01850000 | 2024-05-16 11:15AM EDT | 2026-12-18 | 127.61 | 121.85 | 124.55 | 0.00 | - | 2 | 36 | 51.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115P01850000 | 2024-03-18 10:52AM EDT | 2024-11-15 | 946.33 | 1,003.90 | 1,014.30 | 0.00 | - | - | 0 | 111.35% |
| NVDA250620P01850000 | 2024-04-01 3:12PM EDT | 2025-06-20 | 947.10 | 988.00 | 1,006.00 | 0.00 | - | 2 | 0 | 71.41% |
| NVDA251219P01850000 | 2024-03-14 2:11PM EDT | 2025-12-19 | 972.30 | 958.00 | 978.00 | 0.00 | - | 1 | 0 | 51.78% |
| NVDA260116P01850000 | 2024-04-02 1:38PM EDT | 2026-01-16 | 956.50 | 982.00 | 1,002.00 | 0.00 | - | - | 0 | 56.56% |
| NVDA261218P01850000 | 2024-04-15 12:24PM EDT | 2026-12-18 | 968.73 | 906.00 | 926.00 | 0.00 | - | 1 | 0 | 30.22% |
© 2024 Yahoo. Todos los derechos reservados.