U.S. markets closed
F S&P 500
5,332.50 +0.75 (+0.01%) F Dow Jones
39,934.00 -10.00 (-0.03%) F Nasdaq
18,754.50 -8.50 (-0.05%) E-mini Russell 2000 Index Futur
2,111.80 +1.90 (+0.09%) Petróleo
79.72 -0.08 (-0.10%) Oro
2,432.70 -5.80 (-0.24%)
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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00490000 | 2024-05-03 10:01AM EDT | 2024-05-24 | 395.71 | 457.00 | 464.25 | 0.00 | - | 1 | 1 | 336.72% |
| NVDA240531C00490000 | 2024-05-15 10:58AM EDT | 2024-05-31 | 449.71 | 457.45 | 464.80 | 0.00 | - | 1 | 7 | 208.96% |
| NVDA240607C00490000 | 2024-05-15 11:58AM EDT | 2024-06-07 | 456.48 | 457.70 | 463.80 | 0.00 | - | 1 | 1 | 159.91% |
| NVDA240621C00490000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 456.76 | 456.85 | 462.55 | 0.00 | - | 3 | 771 | 111.48% |
| NVDA240719C00490000 | 2024-04-22 3:09PM EDT | 2024-07-19 | 317.00 | 461.65 | 466.85 | 0.00 | - | 8 | 216 | 101.75% |
| NVDA240816C00490000 | 2024-05-15 10:40AM EDT | 2024-08-16 | 456.88 | 463.75 | 467.40 | 0.00 | - | 10 | 25 | 87.47% |
| NVDA240920C00490000 | 2024-05-14 11:41AM EDT | 2024-09-20 | 430.00 | 466.80 | 470.05 | 0.00 | - | 1 | 1,386 | 79.52% |
| NVDA241018C00490000 | 2024-05-20 1:38PM EDT | 2024-10-18 | 472.00 | 469.35 | 472.75 | +121.87 | +34.81% | 13 | 15 | 75.82% |
| NVDA241115C00490000 | 2024-05-08 3:32PM EDT | 2024-11-15 | 435.55 | 470.80 | 477.90 | 0.00 | - | 2 | 23 | 73.87% |
| NVDA241220C00490000 | 2024-05-15 9:30AM EDT | 2024-12-20 | 457.28 | 477.15 | 482.05 | 0.00 | - | 1 | 212 | 73.10% |
| NVDA250117C00490000 | 2024-05-07 9:56AM EDT | 2025-01-17 | 441.40 | 480.00 | 483.40 | 0.00 | - | 10 | 700 | 70.68% |
| NVDA250221C00490000 | 2024-05-02 10:58AM EDT | 2025-02-21 | 391.65 | 482.50 | 489.00 | 0.00 | - | 3 | 19 | 69.40% |
| NVDA250321C00490000 | 2024-03-25 10:51AM EDT | 2025-03-21 | 508.84 | 379.20 | 381.45 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250620C00490000 | 2024-05-09 3:50PM EDT | 2025-06-20 | 446.10 | 499.45 | 501.20 | 0.00 | - | 1 | 298 | 67.11% |
| NVDA251219C00490000 | 2024-04-24 1:11PM EDT | 2025-12-19 | 398.83 | 520.00 | 522.50 | 0.00 | - | 1 | 305 | 65.15% |
| NVDA260116C00490000 | 2024-05-17 1:54PM EDT | 2026-01-16 | 510.30 | 522.90 | 525.85 | 0.00 | - | 4 | 130 | 64.96% |
| NVDA260618C00490000 | 2024-05-08 1:14PM EDT | 2026-06-18 | 503.01 | 538.90 | 541.05 | 0.00 | - | 1 | 71 | 63.86% |
| NVDA261218C00490000 | 2024-05-03 3:41PM EDT | 2026-12-18 | 505.89 | 555.05 | 561.30 | 0.00 | - | 1 | 279 | 63.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00490000 | 2024-05-20 3:55PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 52 | 884 | 189.06% |
| NVDA240531P00490000 | 2024-05-20 11:23AM EDT | 2024-05-31 | 0.11 | 0.05 | 0.12 | -0.04 | -26.67% | 11 | 27 | 131.25% |
| NVDA240607P00490000 | 2024-05-17 3:49PM EDT | 2024-06-07 | 0.24 | 0.12 | 0.17 | +0.05 | +26.32% | 5 | 14 | 108.01% |
| NVDA240614P00490000 | 2024-05-17 3:53PM EDT | 2024-06-14 | 0.25 | 0.07 | 0.22 | 0.00 | - | 1 | 6 | 91.60% |
| NVDA240621P00490000 | 2024-05-20 12:40PM EDT | 2024-06-21 | 0.20 | 0.17 | 0.20 | -0.05 | -20.00% | 107 | 1,024 | 83.01% |
| NVDA240719P00490000 | 2024-05-17 9:43AM EDT | 2024-07-19 | 0.52 | 0.34 | 0.49 | 0.00 | - | 3 | 289 | 66.21% |
| NVDA240816P00490000 | 2024-05-17 2:01PM EDT | 2024-08-16 | 1.05 | 0.64 | 0.82 | 0.00 | - | 1 | 232 | 58.64% |
| NVDA240920P00490000 | 2024-05-10 10:08AM EDT | 2024-09-20 | 3.15 | 1.46 | 1.76 | 0.00 | - | 18 | 758 | 55.44% |
| NVDA241018P00490000 | 2024-05-17 9:40AM EDT | 2024-10-18 | 2.72 | 2.13 | 2.48 | 0.00 | - | 1 | 50 | 52.97% |
| NVDA241115P00490000 | 2024-05-17 9:34AM EDT | 2024-11-15 | 4.00 | 3.00 | 3.55 | 0.00 | - | 1 | 232 | 51.67% |
| NVDA241220P00490000 | 2024-05-17 10:33AM EDT | 2024-12-20 | 5.40 | 4.35 | 5.10 | 0.00 | - | 1 | 946 | 50.60% |
| NVDA250117P00490000 | 2024-05-20 10:01AM EDT | 2025-01-17 | 6.13 | 5.55 | 5.90 | -0.72 | -10.51% | 5 | 814 | 49.74% |
| NVDA250221P00490000 | 2024-05-20 10:00AM EDT | 2025-02-21 | 7.98 | 6.95 | 8.15 | -0.02 | -0.25% | 1 | 69 | 49.84% |
| NVDA250321P00490000 | 2024-05-14 11:27AM EDT | 2025-03-21 | 11.29 | 8.05 | 9.60 | 0.00 | - | 1 | 32 | 49.32% |
| NVDA250620P00490000 | 2024-05-15 11:47AM EDT | 2025-06-20 | 13.54 | 13.35 | 13.80 | -0.96 | -6.62% | 3 | 251 | 47.34% |
| NVDA250919P00490000 | 2024-05-07 11:52AM EDT | 2025-09-19 | 23.60 | 17.85 | 20.30 | 0.00 | - | 1 | 4 | 47.47% |
| NVDA251219P00490000 | 2024-05-16 1:01PM EDT | 2025-12-19 | 25.00 | 23.60 | 24.50 | 0.00 | - | 10 | 154 | 46.11% |
| NVDA260116P00490000 | 2024-05-20 2:41PM EDT | 2026-01-16 | 25.28 | 25.05 | 25.85 | -1.29 | -4.86% | 5 | 767 | 45.79% |
| NVDA260618P00490000 | 2024-05-20 1:46PM EDT | 2026-06-18 | 33.70 | 33.30 | 34.15 | -2.80 | -7.67% | 5 | 76 | 44.85% |
| NVDA261218P00490000 | 2024-05-20 1:46PM EDT | 2026-12-18 | 42.95 | 42.15 | 43.85 | -2.24 | -4.96% | 12 | 73 | 44.04% |
© 2024 Yahoo. Todos los derechos reservados.