U.S. markets closed
F S&P 500
5,331.00 -0.75 (-0.01%) F Dow Jones
39,927.00 -17.00 (-0.04%) F Nasdaq
18,745.25 -17.75 (-0.09%) E-mini Russell 2000 Index Futur
2,110.30 +0.40 (+0.02%) Petróleo
79.62 -0.18 (-0.23%) Oro
2,423.10 -15.40 (-0.63%)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00450000 | 2024-05-15 2:35PM EDT | 2024-05-24 | 500.38 | 497.05 | 502.40 | +3.82 | +0.77% | 1 | 22 | 352.64% |
| NVDA240531C00450000 | 2024-05-17 2:23PM EDT | 2024-05-31 | 470.00 | 497.40 | 502.05 | 0.00 | - | 3 | 8 | 212.62% |
| NVDA240607C00450000 | 2024-04-30 10:23AM EDT | 2024-06-07 | 436.06 | 497.70 | 503.65 | 0.00 | - | - | 1 | 177.44% |
| NVDA240621C00450000 | 2024-05-20 1:17PM EDT | 2024-06-21 | 502.33 | 497.10 | 502.40 | +11.95 | +2.44% | 1 | 1,012 | 124.88% |
| NVDA240719C00450000 | 2024-05-17 12:25PM EDT | 2024-07-19 | 488.75 | 498.40 | 505.50 | 0.00 | - | 1 | 1,017 | 103.72% |
| NVDA240816C00450000 | 2024-05-17 2:41PM EDT | 2024-08-16 | 479.10 | 503.20 | 508.20 | 0.00 | - | 18 | 143 | 97.50% |
| NVDA240920C00450000 | 2024-05-20 1:31PM EDT | 2024-09-20 | 508.39 | 506.00 | 512.20 | +1.46 | +0.29% | 12 | 660 | 89.53% |
| NVDA241018C00450000 | 2024-05-03 9:58AM EDT | 2024-10-18 | 453.70 | 508.05 | 511.90 | 0.00 | - | 1 | 11 | 82.28% |
| NVDA241115C00450000 | 2024-04-22 2:43PM EDT | 2024-11-15 | 366.20 | 510.20 | 515.10 | 0.00 | - | 5 | 17 | 79.47% |
| NVDA241220C00450000 | 2024-05-17 9:47AM EDT | 2024-12-20 | 514.05 | 514.00 | 517.05 | 0.00 | - | 1 | 308 | 76.20% |
| NVDA250117C00450000 | 2024-05-20 2:43PM EDT | 2025-01-17 | 523.00 | 516.80 | 519.95 | +27.00 | +5.44% | 6 | 1,176 | 74.72% |
| NVDA250221C00450000 | 2024-04-24 12:39PM EDT | 2025-02-21 | 388.65 | 518.85 | 525.20 | 0.00 | - | 2 | 35 | 73.29% |
| NVDA250321C00450000 | 2024-05-15 1:41PM EDT | 2025-03-21 | 524.00 | 521.30 | 528.55 | 0.00 | - | 1 | 2 | 72.32% |
| NVDA250620C00450000 | 2024-05-20 1:51PM EDT | 2025-06-20 | 534.57 | 530.95 | 538.20 | +3.57 | +0.67% | 1 | 961 | 70.17% |
| NVDA250919C00450000 | 2024-05-17 9:49AM EDT | 2025-09-19 | 539.07 | 539.00 | 548.50 | 0.00 | - | 1 | 1 | 68.56% |
| NVDA251219C00450000 | 2024-05-17 3:31PM EDT | 2025-12-19 | 534.60 | 547.70 | 554.20 | 0.00 | - | 40 | 1,167 | 66.56% |
| NVDA260116C00450000 | 2024-05-17 2:54PM EDT | 2026-01-16 | 532.40 | 551.10 | 557.15 | 0.00 | - | 21 | 1,029 | 66.52% |
| NVDA260618C00450000 | 2024-05-17 12:17PM EDT | 2026-06-18 | 558.85 | 567.75 | 571.30 | 0.00 | - | 2 | 100 | 65.82% |
| NVDA261218C00450000 | 2024-05-17 10:31AM EDT | 2026-12-18 | 576.69 | 582.15 | 588.95 | 0.00 | - | 1 | 73 | 64.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00450000 | 2024-05-20 2:10PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 163 | 626 | 196.88% |
| NVDA240531P00450000 | 2024-05-20 2:16PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.08 | -0.02 | -25.00% | 33 | 96 | 137.89% |
| NVDA240607P00450000 | 2024-05-20 11:29AM EDT | 2024-06-07 | 0.12 | 0.01 | 0.12 | +0.05 | +71.43% | 1 | 20 | 112.31% |
| NVDA240614P00450000 | 2024-05-20 11:28AM EDT | 2024-06-14 | 0.07 | 0.03 | 0.13 | -0.16 | -69.57% | 1 | 558 | 97.07% |
| NVDA240621P00450000 | 2024-05-20 3:45PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.14 | -0.16 | -57.14% | 30 | 4,787 | 89.75% |
| NVDA240719P00450000 | 2024-05-20 12:14PM EDT | 2024-07-19 | 0.30 | 0.25 | 0.30 | -0.14 | -31.82% | 13 | 421 | 70.75% |
| NVDA240816P00450000 | 2024-05-20 11:29AM EDT | 2024-08-16 | 0.60 | 0.50 | 0.54 | -0.10 | -14.29% | 35 | 417 | 62.84% |
| NVDA240920P00450000 | 2024-05-20 3:34PM EDT | 2024-09-20 | 1.08 | 1.00 | 1.08 | -0.32 | -22.86% | 61 | 2,542 | 58.12% |
| NVDA241018P00450000 | 2024-05-17 2:30PM EDT | 2024-10-18 | 2.00 | 1.35 | 1.68 | 0.00 | - | 13 | 113 | 55.35% |
| NVDA241115P00450000 | 2024-05-17 3:15PM EDT | 2024-11-15 | 2.71 | 1.93 | 2.40 | 0.00 | - | 2 | 1,877 | 53.71% |
| NVDA241220P00450000 | 2024-05-20 2:37PM EDT | 2024-12-20 | 3.18 | 3.10 | 3.30 | -0.82 | -20.50% | 187 | 1,419 | 52.43% |
| NVDA250117P00450000 | 2024-05-20 1:54PM EDT | 2025-01-17 | 3.95 | 3.80 | 4.10 | -0.65 | -14.13% | 8 | 2,802 | 51.20% |
| NVDA250221P00450000 | 2024-05-17 10:53AM EDT | 2025-02-21 | 5.75 | 4.90 | 5.45 | 0.00 | - | 1 | 108 | 50.37% |
| NVDA250321P00450000 | 2024-05-17 2:04PM EDT | 2025-03-21 | 7.14 | 5.85 | 6.50 | 0.00 | - | 15 | 98 | 50.26% |
| NVDA250620P00450000 | 2024-05-20 2:30PM EDT | 2025-06-20 | 9.75 | 9.60 | 10.05 | -1.25 | -11.36% | 7 | 891 | 48.55% |
| NVDA250919P00450000 | 2024-05-20 2:38PM EDT | 2025-09-19 | 13.55 | 12.95 | 14.70 | -1.25 | -8.45% | 6 | 16 | 48.07% |
| NVDA251219P00450000 | 2024-05-20 2:42PM EDT | 2025-12-19 | 18.00 | 17.95 | 18.50 | -1.00 | -5.26% | 22 | 1,049 | 46.94% |
| NVDA260116P00450000 | 2024-05-20 10:52AM EDT | 2026-01-16 | 19.55 | 18.85 | 19.85 | -1.30 | -6.24% | 2 | 1,538 | 46.76% |
| NVDA260618P00450000 | 2024-05-16 2:37PM EDT | 2026-06-18 | 27.33 | 25.85 | 26.60 | 0.00 | - | 5 | 397 | 45.59% |
| NVDA261218P00450000 | 2024-05-16 10:48AM EDT | 2026-12-18 | 34.95 | 33.00 | 35.00 | 0.00 | - | 1 | 1,624 | 44.76% |
© 2024 Yahoo. Todos los derechos reservados.