U.S. markets open in 4 hours 20 minutes
F S&P 500
5,331.25 -0.50 (-0.01%) F Dow Jones
39,941.00 -3.00 (-0.01%) F Nasdaq
18,740.25 -22.75 (-0.12%) E-mini Russell 2000 Index Futur
2,107.80 -2.10 (-0.10%) Petróleo
79.16 -0.64 (-0.80%) Oro
2,421.70 -16.80 (-0.69%)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00260000 | 2024-05-20 3:50PM EDT | 2024-05-24 | 687.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240531C00260000 | 2024-05-10 12:42PM EDT | 2024-05-31 | 636.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00260000 | 2024-05-15 12:55PM EDT | 2024-06-21 | 687.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240628C00260000 | 2024-05-10 12:42PM EDT | 2024-06-28 | 637.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00260000 | 2024-04-02 11:57AM EDT | 2024-07-19 | 636.10 | 599.40 | 603.55 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA240920C00260000 | 2024-03-26 1:41PM EDT | 2024-09-20 | 696.25 | 570.60 | 575.40 | 0.00 | - | 1 | 42 | 0.00% |
| NVDA241018C00260000 | 2024-05-13 10:01AM EDT | 2024-10-18 | 641.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115C00260000 | 2024-05-17 9:30AM EDT | 2024-11-15 | 692.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00260000 | 2024-05-10 12:16PM EDT | 2024-12-20 | 647.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250117C00260000 | 2024-05-10 12:16PM EDT | 2025-01-17 | 648.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250620C00260000 | 2024-03-11 12:25PM EDT | 2025-06-20 | 630.54 | 625.70 | 635.50 | 0.00 | - | 10 | 133 | 0.00% |
| NVDA251219C00260000 | 2024-04-19 2:02PM EDT | 2025-12-19 | 562.56 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 0.00% |
| NVDA260116C00260000 | 2024-05-16 11:15AM EDT | 2026-01-16 | 720.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00260000 | 2024-04-22 10:01AM EDT | 2026-06-18 | 565.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00260000 | 2024-05-01 10:09AM EDT | 2026-12-18 | 619.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00260000 | 2024-05-20 9:31AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240531P00260000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NVDA240607P00260000 | 2024-05-06 9:32AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NVDA240614P00260000 | 2024-05-06 3:11PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240621P00260000 | 2024-05-07 10:22AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00260000 | 2024-04-24 1:12PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NVDA240816P00260000 | 2024-05-08 12:08PM EDT | 2024-08-16 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240920P00260000 | 2024-05-09 3:19PM EDT | 2024-09-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241018P00260000 | 2024-05-08 3:09PM EDT | 2024-10-18 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00260000 | 2024-05-15 3:29PM EDT | 2024-11-15 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241220P00260000 | 2024-05-20 1:18PM EDT | 2024-12-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250117P00260000 | 2024-05-20 10:26AM EDT | 2025-01-17 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA250221P00260000 | 2024-05-17 2:29PM EDT | 2025-02-21 | 0.78 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 25.00% |
| NVDA250620P00260000 | 2024-05-20 2:06PM EDT | 2025-06-20 | 1.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA251219P00260000 | 2024-05-16 11:38AM EDT | 2025-12-19 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA260116P00260000 | 2024-05-08 10:12AM EDT | 2026-01-16 | 4.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA260618P00260000 | 2024-05-16 11:45AM EDT | 2026-06-18 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA261218P00260000 | 2024-05-17 11:16AM EDT | 2026-12-18 | 8.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
© 2024 Yahoo. Todos los derechos reservados.