U.S. markets open in 5 hours 27 minutes
F S&P 500
5,334.00 +2.25 (+0.04%) F Dow Jones
39,945.00 +1.00 (+0.00%) F Nasdaq
18,756.25 -6.75 (-0.04%) E-mini Russell 2000 Index Futur
2,109.70 -0.20 (-0.01%) Petróleo
78.93 -0.87 (-1.09%) Oro
2,422.00 -16.50 (-0.68%)
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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00400000 | 2024-05-16 3:40PM EDT | 2024-05-24 | 547.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531C00400000 | 2024-05-09 3:50PM EDT | 2024-05-31 | 488.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240614C00400000 | 2024-05-16 12:56PM EDT | 2024-06-14 | 551.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00400000 | 2024-05-20 11:42AM EDT | 2024-06-21 | 543.21 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NVDA240719C00400000 | 2024-05-17 10:29AM EDT | 2024-07-19 | 541.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00400000 | 2024-05-17 9:46AM EDT | 2024-08-16 | 548.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00400000 | 2024-05-16 9:49AM EDT | 2024-09-20 | 566.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00400000 | 2024-05-20 12:11PM EDT | 2024-10-18 | 555.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00400000 | 2024-04-23 3:11PM EDT | 2024-11-15 | 439.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00400000 | 2024-05-20 3:52PM EDT | 2024-12-20 | 563.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00400000 | 2024-05-20 1:52PM EDT | 2025-01-17 | 566.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00400000 | 2024-04-19 1:56PM EDT | 2025-02-21 | 426.63 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| NVDA250321C00400000 | 2024-05-16 10:57AM EDT | 2025-03-21 | 577.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00400000 | 2024-05-20 9:33AM EDT | 2025-06-20 | 573.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919C00400000 | 2024-05-17 2:52PM EDT | 2025-09-19 | 562.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00400000 | 2024-05-17 1:41PM EDT | 2025-12-19 | 579.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116C00400000 | 2024-05-20 11:57AM EDT | 2026-01-16 | 589.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00400000 | 2024-05-16 11:14AM EDT | 2026-06-18 | 614.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00400000 | 2024-05-20 11:54AM EDT | 2026-12-18 | 616.50 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00400000 | 2024-05-20 9:45AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 100.00% |
| NVDA240531P00400000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| NVDA240607P00400000 | 2024-05-17 2:14PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240614P00400000 | 2024-05-17 3:51PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240621P00400000 | 2024-05-20 1:05PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| NVDA240628P00400000 | 2024-05-20 1:15PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240719P00400000 | 2024-05-20 3:54PM EDT | 2024-07-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| NVDA240816P00400000 | 2024-05-20 3:39PM EDT | 2024-08-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NVDA240920P00400000 | 2024-05-20 1:56PM EDT | 2024-09-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| NVDA241018P00400000 | 2024-05-17 1:27PM EDT | 2024-10-18 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00400000 | 2024-05-20 3:19PM EDT | 2024-11-15 | 1.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA241220P00400000 | 2024-05-20 3:46PM EDT | 2024-12-20 | 1.94 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NVDA250117P00400000 | 2024-05-20 3:57PM EDT | 2025-01-17 | 2.43 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| NVDA250221P00400000 | 2024-05-17 3:04PM EDT | 2025-02-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321P00400000 | 2024-05-17 2:40PM EDT | 2025-03-21 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620P00400000 | 2024-05-20 3:54PM EDT | 2025-06-20 | 6.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA250919P00400000 | 2024-05-20 2:35PM EDT | 2025-09-19 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219P00400000 | 2024-05-20 3:27PM EDT | 2025-12-19 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA260116P00400000 | 2024-05-20 3:44PM EDT | 2026-01-16 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA260618P00400000 | 2024-05-20 2:47PM EDT | 2026-06-18 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA261218P00400000 | 2024-05-20 3:58PM EDT | 2026-12-18 | 24.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
© 2024 Yahoo. Todos los derechos reservados.