U.S. markets open in 4 hours 48 minutes
F S&P 500
5,331.00 -0.75 (-0.01%) F Dow Jones
39,929.00 -15.00 (-0.04%) F Nasdaq
18,741.75 -21.25 (-0.11%) E-mini Russell 2000 Index Futur
2,107.00 -2.90 (-0.14%) Petróleo
79.16 -0.64 (-0.80%) Oro
2,420.10 -18.40 (-0.75%)
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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00480000 | 2024-05-20 2:07PM EDT | 2024-05-24 | 468.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531C00480000 | 2024-05-20 2:07PM EDT | 2024-05-31 | 469.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240614C00480000 | 2024-05-20 1:39PM EDT | 2024-06-14 | 470.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00480000 | 2024-05-20 12:35PM EDT | 2024-06-21 | 470.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240628C00480000 | 2024-05-14 3:42PM EDT | 2024-06-28 | 437.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00480000 | 2024-05-17 3:20PM EDT | 2024-07-19 | 451.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240816C00480000 | 2024-05-06 11:36AM EDT | 2024-08-16 | 448.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00480000 | 2024-05-15 1:13PM EDT | 2024-09-20 | 477.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241018C00480000 | 2024-04-23 11:57AM EDT | 2024-10-18 | 360.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115C00480000 | 2024-05-02 3:55PM EDT | 2024-11-15 | 399.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241220C00480000 | 2024-05-20 3:17PM EDT | 2024-12-20 | 492.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00480000 | 2024-05-06 1:43PM EDT | 2025-01-17 | 465.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00480000 | 2024-04-24 2:42PM EDT | 2025-02-21 | 359.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250321C00480000 | 2024-05-03 1:12PM EDT | 2025-03-21 | 446.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00480000 | 2024-04-30 11:13AM EDT | 2025-06-20 | 442.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00480000 | 2024-05-15 11:30AM EDT | 2025-12-19 | 524.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00480000 | 2024-05-17 2:23PM EDT | 2026-01-16 | 505.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA260618C00480000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 400.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00480000 | 2024-05-15 3:34PM EDT | 2026-12-18 | 566.14 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00480000 | 2024-05-20 3:55PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| NVDA240531P00480000 | 2024-05-20 12:49PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| NVDA240607P00480000 | 2024-05-16 2:49PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240614P00480000 | 2024-05-13 10:04AM EDT | 2024-06-14 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00480000 | 2024-05-20 12:47PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA240719P00480000 | 2024-05-17 11:16AM EDT | 2024-07-19 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240816P00480000 | 2024-05-20 11:06AM EDT | 2024-08-16 | 0.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA240920P00480000 | 2024-05-20 11:52AM EDT | 2024-09-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NVDA241018P00480000 | 2024-05-20 10:53AM EDT | 2024-10-18 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241115P00480000 | 2024-05-16 9:46AM EDT | 2024-11-15 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220P00480000 | 2024-05-20 1:11PM EDT | 2024-12-20 | 4.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117P00480000 | 2024-05-20 3:16PM EDT | 2025-01-17 | 5.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA250221P00480000 | 2024-05-15 1:52PM EDT | 2025-02-21 | 7.41 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NVDA250321P00480000 | 2024-05-20 1:42PM EDT | 2025-03-21 | 7.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA250620P00480000 | 2024-05-20 3:22PM EDT | 2025-06-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA250919P00480000 | 2024-05-20 3:15PM EDT | 2025-09-19 | 17.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| NVDA251219P00480000 | 2024-05-20 1:05PM EDT | 2025-12-19 | 21.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA260116P00480000 | 2024-05-15 3:04PM EDT | 2026-01-16 | 24.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260618P00480000 | 2024-05-20 11:00AM EDT | 2026-06-18 | 31.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA261218P00480000 | 2024-05-20 3:52PM EDT | 2026-12-18 | 40.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.