U.S. markets open in 6 hours 26 minutes
F S&P 500
5,332.00 +0.25 (+0.00%) F Dow Jones
39,942.00 -2.00 (-0.01%) F Nasdaq
18,745.50 -17.50 (-0.09%) E-mini Russell 2000 Index Futur
2,110.90 +1.00 (+0.05%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,413.50 -25.00 (-1.03%)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00340000 | 2024-05-17 3:24PM EDT | 2024-05-24 | 587.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00340000 | 2024-05-15 1:42PM EDT | 2024-06-21 | 606.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00340000 | 2024-05-20 10:52AM EDT | 2024-07-19 | 612.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00340000 | 2024-04-15 10:19AM EDT | 2024-08-16 | 567.78 | 593.75 | 598.30 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA240920C00340000 | 2024-05-17 12:29PM EDT | 2024-09-20 | 601.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00340000 | 2024-05-17 2:01PM EDT | 2024-10-18 | 598.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00340000 | 2024-05-02 2:51PM EDT | 2024-11-15 | 526.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00340000 | 2024-05-10 1:00PM EDT | 2024-12-20 | 572.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00340000 | 2024-05-16 3:15PM EDT | 2025-01-17 | 622.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00340000 | 2024-05-06 11:33AM EDT | 2025-02-21 | 595.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00340000 | 2024-05-15 1:47PM EDT | 2025-06-20 | 629.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00340000 | 2024-05-15 1:34PM EDT | 2025-12-19 | 642.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00340000 | 2024-03-04 2:22PM EDT | 2026-01-16 | 569.25 | 586.85 | 594.90 | 0.00 | - | 9 | 24 | 0.00% |
| NVDA260618C00340000 | 2024-05-16 12:24PM EDT | 2026-06-18 | 657.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00340000 | 2024-05-17 1:41PM EDT | 2026-12-18 | 650.55 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00340000 | 2024-05-17 3:34PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240531P00340000 | 2024-05-20 3:44PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240607P00340000 | 2024-05-20 3:42PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00340000 | 2024-05-20 12:36PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240628P00340000 | 2024-05-17 2:33PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00340000 | 2024-05-20 9:30AM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA240816P00340000 | 2024-05-14 9:51AM EDT | 2024-08-16 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240920P00340000 | 2024-05-20 3:54PM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA241018P00340000 | 2024-05-16 10:44AM EDT | 2024-10-18 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00340000 | 2024-05-14 12:15PM EDT | 2024-11-15 | 0.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA241220P00340000 | 2024-05-20 1:02PM EDT | 2024-12-20 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250117P00340000 | 2024-05-15 3:03PM EDT | 2025-01-17 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250221P00340000 | 2024-05-20 11:29AM EDT | 2025-02-21 | 1.69 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| NVDA250321P00340000 | 2024-05-01 11:52AM EDT | 2025-03-21 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250620P00340000 | 2024-05-16 1:24PM EDT | 2025-06-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219P00340000 | 2024-04-19 10:45AM EDT | 2025-12-19 | 12.50 | 7.60 | 8.95 | 0.00 | - | 1 | 1,344 | 51.10% |
| NVDA260116P00340000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA260618P00340000 | 2024-05-01 12:28PM EDT | 2026-06-18 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA261218P00340000 | 2024-05-20 12:24PM EDT | 2026-12-18 | 15.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
© 2024 Yahoo. Todos los derechos reservados.