U.S. markets closed
F S&P 500
5,332.00 +0.25 (+0.00%) F Dow Jones
39,927.00 -17.00 (-0.04%) F Nasdaq
18,752.00 -11.00 (-0.06%) E-mini Russell 2000 Index Futur
2,111.70 +1.80 (+0.09%) Petróleo
79.72 -0.08 (-0.10%) Oro
2,433.20 -5.30 (-0.22%)
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:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00510000 | 2024-05-17 1:47PM EDT | 2024-05-24 | 422.44 | 437.00 | 442.70 | 0.00 | - | 10 | 7 | 301.88% |
| NVDA240531C00510000 | 2024-04-24 3:05PM EDT | 2024-05-31 | 290.00 | 437.50 | 443.25 | 0.00 | - | - | 1 | 189.06% |
| NVDA240621C00510000 | 2024-05-20 1:32PM EDT | 2024-06-21 | 440.88 | 439.50 | 444.00 | +23.63 | +5.66% | 7 | 636 | 119.67% |
| NVDA240719C00510000 | 2024-05-03 2:19PM EDT | 2024-07-19 | 389.43 | 442.00 | 447.15 | 0.00 | - | 18 | 102 | 97.42% |
| NVDA240816C00510000 | 2024-05-03 11:19AM EDT | 2024-08-16 | 380.35 | 444.25 | 450.35 | 0.00 | - | 12 | 99 | 86.82% |
| NVDA240920C00510000 | 2024-05-14 12:44PM EDT | 2024-09-20 | 410.62 | 447.60 | 450.65 | 0.00 | - | 9 | 274 | 76.62% |
| NVDA241018C00510000 | 2024-05-14 12:44PM EDT | 2024-10-18 | 413.91 | 450.65 | 454.70 | 0.00 | - | 8 | 17 | 74.20% |
| NVDA241115C00510000 | 2024-05-07 12:49PM EDT | 2024-11-15 | 427.00 | 452.65 | 459.15 | 0.00 | - | 2 | 14 | 71.95% |
| NVDA241220C00510000 | 2024-05-02 11:11AM EDT | 2024-12-20 | 372.50 | 458.30 | 461.95 | 0.00 | - | 2 | 274 | 69.99% |
| NVDA250117C00510000 | 2024-05-15 9:59AM EDT | 2025-01-17 | 445.80 | 461.90 | 465.35 | 0.00 | - | 1 | 511 | 68.86% |
| NVDA250221C00510000 | 2024-05-02 10:26AM EDT | 2025-02-21 | 375.15 | 467.05 | 469.60 | 0.00 | - | 1 | 18 | 67.98% |
| NVDA250620C00510000 | 2024-05-01 10:36AM EDT | 2025-06-20 | 390.52 | 482.90 | 484.35 | 0.00 | - | 1 | 218 | 65.79% |
| NVDA251219C00510000 | 2024-05-01 12:12PM EDT | 2025-12-19 | 395.30 | 504.95 | 507.40 | 0.00 | - | 10 | 640 | 64.24% |
| NVDA260116C00510000 | 2024-05-17 3:08PM EDT | 2026-01-16 | 491.10 | 508.05 | 510.65 | 0.00 | - | 10 | 50 | 64.03% |
| NVDA260618C00510000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 373.10 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| NVDA261218C00510000 | 2024-05-07 9:31AM EDT | 2026-12-18 | 517.32 | 542.10 | 548.20 | 0.00 | - | 6 | 124 | 62.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00510000 | 2024-05-20 10:31AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 5 | 237 | 178.13% |
| NVDA240531P00510000 | 2024-05-20 10:05AM EDT | 2024-05-31 | 0.13 | 0.07 | 0.16 | -0.01 | -7.14% | 16 | 12 | 127.34% |
| NVDA240607P00510000 | 2024-05-20 10:01AM EDT | 2024-06-07 | 0.28 | 0.08 | 0.20 | -0.19 | -40.43% | 20 | 13 | 101.47% |
| NVDA240614P00510000 | 2024-05-17 3:48PM EDT | 2024-06-14 | 0.27 | 0.00 | 0.25 | 0.00 | - | 7 | 10 | 85.16% |
| NVDA240621P00510000 | 2024-05-20 1:15PM EDT | 2024-06-21 | 0.25 | 0.15 | 0.26 | -0.03 | -10.71% | 16 | 1,042 | 79.10% |
| NVDA240628P00510000 | 2024-05-10 12:42PM EDT | 2024-06-28 | 0.93 | 0.00 | 0.58 | 0.00 | - | - | 2 | 74.41% |
| NVDA240719P00510000 | 2024-05-17 11:50AM EDT | 2024-07-19 | 0.71 | 0.45 | 0.59 | 0.00 | - | 1 | 390 | 64.23% |
| NVDA240816P00510000 | 2024-05-16 3:34PM EDT | 2024-08-16 | 1.15 | 0.87 | 1.00 | 0.00 | - | 3 | 180 | 57.25% |
| NVDA240920P00510000 | 2024-05-20 12:47PM EDT | 2024-09-20 | 2.00 | 1.83 | 2.14 | -0.57 | -22.18% | 4 | 266 | 54.16% |
| NVDA241018P00510000 | 2024-05-16 3:42PM EDT | 2024-10-18 | 3.25 | 2.65 | 3.05 | 0.00 | - | 61 | 96 | 51.94% |
| NVDA241115P00510000 | 2024-05-15 3:13PM EDT | 2024-11-15 | 4.53 | 3.70 | 4.25 | 0.00 | - | 3 | 213 | 50.67% |
| NVDA241220P00510000 | 2024-05-20 9:31AM EDT | 2024-12-20 | 6.53 | 5.55 | 6.10 | -0.07 | -1.06% | 1 | 280 | 50.46% |
| NVDA250117P00510000 | 2024-05-17 1:24PM EDT | 2025-01-17 | 7.05 | 6.50 | 7.35 | -1.00 | -12.42% | 2 | 591 | 49.40% |
| NVDA250221P00510000 | 2024-05-14 2:15PM EDT | 2025-02-21 | 11.41 | 8.20 | 9.65 | 0.00 | - | 1 | 29 | 49.14% |
| NVDA250620P00510000 | 2024-05-20 11:11AM EDT | 2025-06-20 | 16.20 | 15.60 | 16.20 | -0.90 | -5.26% | 1 | 234 | 46.92% |
| NVDA251219P00510000 | 2024-05-15 9:35AM EDT | 2025-12-19 | 30.24 | 26.90 | 27.95 | 0.00 | - | 3 | 277 | 45.73% |
| NVDA260116P00510000 | 2024-05-20 2:32PM EDT | 2026-01-16 | 28.87 | 28.50 | 29.35 | -1.83 | -5.96% | 5 | 594 | 45.38% |
| NVDA260618P00510000 | 2024-03-08 12:05PM EDT | 2026-06-18 | 50.75 | 47.10 | 48.10 | 0.00 | - | 1 | 36 | 48.45% |
| NVDA261218P00510000 | 2024-05-15 3:29PM EDT | 2026-12-18 | 49.25 | 47.00 | 49.10 | 0.00 | - | 90 | 190 | 43.84% |
© 2024 Yahoo. Todos los derechos reservados.