U.S. markets open in 7 hours
F S&P 500
5,333.25 +1.50 (+0.03%) F Dow Jones
39,955.00 +11.00 (+0.03%) F Nasdaq
18,749.75 -13.25 (-0.07%) E-mini Russell 2000 Index Futur
2,113.10 +3.20 (+0.15%) Petróleo
79.29 -0.51 (-0.64%) 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
Fuera de horario:
Precio de ejercicio:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00530000 | 2024-05-17 2:04PM EDT | 2024-05-24 | 397.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240531C00530000 | 2024-05-14 9:33AM EDT | 2024-05-31 | 366.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240614C00530000 | 2024-05-10 3:32PM EDT | 2024-06-14 | 370.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00530000 | 2024-05-17 2:28PM EDT | 2024-06-21 | 393.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00530000 | 2024-05-17 11:49AM EDT | 2024-07-19 | 408.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816C00530000 | 2024-05-10 11:08AM EDT | 2024-08-16 | 380.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920C00530000 | 2024-05-20 3:10PM EDT | 2024-09-20 | 434.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00530000 | 2024-05-17 10:52AM EDT | 2024-10-18 | 426.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115C00530000 | 2024-04-24 1:56PM EDT | 2024-11-15 | 312.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241220C00530000 | 2024-05-17 3:18PM EDT | 2024-12-20 | 422.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00530000 | 2024-05-06 3:34PM EDT | 2025-01-17 | 421.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250221C00530000 | 2024-05-07 10:12AM EDT | 2025-02-21 | 409.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00530000 | 2024-05-20 11:57AM EDT | 2025-06-20 | 462.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA251219C00530000 | 2024-04-03 11:42AM EDT | 2025-12-19 | 455.00 | 437.85 | 440.75 | 0.00 | - | 25 | 386 | 40.78% |
| NVDA260116C00530000 | 2024-05-17 1:48PM EDT | 2026-01-16 | 481.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA260618C00530000 | 2024-05-02 1:21PM EDT | 2026-06-18 | 431.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00530000 | 2024-05-03 10:41AM EDT | 2026-12-18 | 477.70 | 0.00 | 0.00 | 0.00 | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00530000 | 2024-05-20 3:32PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| NVDA240531P00530000 | 2024-05-15 11:11AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NVDA240607P00530000 | 2024-05-16 11:19AM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| NVDA240614P00530000 | 2024-05-15 2:25PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00530000 | 2024-05-20 3:21PM EDT | 2024-06-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| NVDA240628P00530000 | 2024-05-17 3:06PM EDT | 2024-06-28 | 0.54 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| NVDA240719P00530000 | 2024-05-20 12:19PM EDT | 2024-07-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NVDA240816P00530000 | 2024-05-17 10:25AM EDT | 2024-08-16 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240920P00530000 | 2024-05-20 9:33AM EDT | 2024-09-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA241018P00530000 | 2024-05-16 10:37AM EDT | 2024-10-18 | 3.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115P00530000 | 2024-05-17 3:29PM EDT | 2024-11-15 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220P00530000 | 2024-05-20 3:48PM EDT | 2024-12-20 | 6.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117P00530000 | 2024-05-20 2:42PM EDT | 2025-01-17 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221P00530000 | 2024-05-20 10:49AM EDT | 2025-02-21 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620P00530000 | 2024-05-20 1:43PM EDT | 2025-06-20 | 18.31 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA251219P00530000 | 2024-05-15 10:33AM EDT | 2025-12-19 | 33.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260116P00530000 | 2024-05-20 12:07PM EDT | 2026-01-16 | 32.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260618P00530000 | 2024-05-15 10:18AM EDT | 2026-06-18 | 45.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218P00530000 | 2024-05-20 12:15PM EDT | 2026-12-18 | 53.06 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.