U.S. markets open in 5 hours 44 minutes
F S&P 500
5,333.50 +1.75 (+0.03%) F Dow Jones
39,943.00 -1.00 (-0.00%) F Nasdaq
18,751.25 -11.75 (-0.06%) E-mini Russell 2000 Index Futur
2,110.50 +0.60 (+0.03%) Petróleo
79.25 -0.55 (-0.69%) Oro
2,421.90 -16.60 (-0.68%)
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:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00550000 | 2024-05-17 1:31PM EDT | 2024-05-24 | 383.07 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA240531C00550000 | 2024-05-20 10:45AM EDT | 2024-05-31 | 397.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240607C00550000 | 2024-05-13 10:41AM EDT | 2024-06-07 | 346.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240621C00550000 | 2024-05-20 12:06PM EDT | 2024-06-21 | 397.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240719C00550000 | 2024-05-20 9:38AM EDT | 2024-07-19 | 404.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00550000 | 2024-05-16 3:44PM EDT | 2024-08-16 | 406.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240920C00550000 | 2024-05-17 12:10PM EDT | 2024-09-20 | 399.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00550000 | 2024-05-17 12:25PM EDT | 2024-10-18 | 402.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00550000 | 2024-05-17 9:32AM EDT | 2024-11-15 | 418.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241220C00550000 | 2024-05-17 9:52AM EDT | 2024-12-20 | 416.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117C00550000 | 2024-05-17 12:52PM EDT | 2025-01-17 | 416.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250221C00550000 | 2024-05-01 1:14PM EDT | 2025-02-21 | 319.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00550000 | 2024-05-16 12:33PM EDT | 2025-06-20 | 454.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA251219C00550000 | 2024-05-20 12:55PM EDT | 2025-12-19 | 480.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00550000 | 2024-05-20 10:10AM EDT | 2026-01-16 | 480.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00550000 | 2024-04-23 1:08PM EDT | 2026-06-18 | 388.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA261218C00550000 | 2024-05-20 3:03PM EDT | 2026-12-18 | 522.86 | 0.00 | 0.00 | 0.00 | - | 4 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00550000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 50.00% |
| NVDA240531P00550000 | 2024-05-20 3:02PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NVDA240607P00550000 | 2024-05-20 9:30AM EDT | 2024-06-07 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240614P00550000 | 2024-05-20 1:18PM EDT | 2024-06-14 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240621P00550000 | 2024-05-20 2:46PM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| NVDA240628P00550000 | 2024-05-17 9:47AM EDT | 2024-06-28 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240719P00550000 | 2024-05-20 3:41PM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NVDA240816P00550000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 1.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| NVDA240920P00550000 | 2024-05-20 3:58PM EDT | 2024-09-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| NVDA241018P00550000 | 2024-05-20 2:23PM EDT | 2024-10-18 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA241115P00550000 | 2024-05-20 10:18AM EDT | 2024-11-15 | 6.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA241220P00550000 | 2024-05-20 2:45PM EDT | 2024-12-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVDA250117P00550000 | 2024-05-20 3:45PM EDT | 2025-01-17 | 9.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA250221P00550000 | 2024-05-20 12:15PM EDT | 2025-02-21 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250620P00550000 | 2024-05-20 3:57PM EDT | 2025-06-20 | 21.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA251219P00550000 | 2024-05-20 10:17AM EDT | 2025-12-19 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116P00550000 | 2024-05-20 2:08PM EDT | 2026-01-16 | 37.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA260618P00550000 | 2024-05-20 2:09PM EDT | 2026-06-18 | 47.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA261218P00550000 | 2024-05-20 3:59PM EDT | 2026-12-18 | 58.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.