U.S. markets closed
F S&P 500
5,332.50 +0.75 (+0.01%) F Dow Jones
39,941.00 -3.00 (-0.01%) F Nasdaq
18,751.00 -12.00 (-0.06%) E-mini Russell 2000 Index Futur
2,111.30 +1.40 (+0.07%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,414.00 -24.50 (-1.00%)
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:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00570000 | 2024-05-17 2:52PM EDT | 2024-05-24 | 352.61 | 377.10 | 382.70 | 0.00 | - | 29 | 37 | 254.44% |
| NVDA240531C00570000 | 2024-04-23 11:56AM EDT | 2024-05-31 | 257.63 | 378.00 | 382.60 | 0.00 | - | 2 | 4 | 158.08% |
| NVDA240621C00570000 | 2024-05-17 2:28PM EDT | 2024-06-21 | 353.80 | 378.15 | 383.90 | 0.00 | - | 1 | 815 | 97.01% |
| NVDA240719C00570000 | 2024-05-20 2:53PM EDT | 2024-07-19 | 387.02 | 383.00 | 385.95 | -2.80 | -0.72% | 1 | 194 | 82.11% |
| NVDA240816C00570000 | 2024-05-16 9:48AM EDT | 2024-08-16 | 397.84 | 386.00 | 389.45 | 0.00 | - | 6 | 218 | 74.42% |
| NVDA240920C00570000 | 2024-05-13 12:48PM EDT | 2024-09-20 | 393.00 | 390.95 | 393.35 | +39.51 | +11.18% | 1 | 314 | 69.31% |
| NVDA241018C00570000 | 2024-05-16 12:05PM EDT | 2024-10-18 | 398.46 | 394.30 | 399.30 | 0.00 | - | 1 | 14 | 67.81% |
| NVDA241115C00570000 | 2024-05-20 1:27PM EDT | 2024-11-15 | 400.50 | 397.40 | 404.80 | +55.70 | +16.15% | 2 | 16 | 66.35% |
| NVDA241220C00570000 | 2024-05-16 3:39PM EDT | 2024-12-20 | 406.74 | 405.80 | 407.45 | 0.00 | - | 1 | 232 | 65.10% |
| NVDA250117C00570000 | 2024-05-15 10:01AM EDT | 2025-01-17 | 396.53 | 409.30 | 412.05 | 0.00 | - | 1 | 971 | 64.10% |
| NVDA250221C00570000 | 2024-04-24 12:52PM EDT | 2025-02-21 | 297.05 | 415.60 | 418.20 | 0.00 | - | 3 | 153 | 63.85% |
| NVDA250620C00570000 | 2024-05-20 3:10PM EDT | 2025-06-20 | 438.04 | 434.80 | 436.40 | +32.94 | +8.13% | 1 | 135 | 62.55% |
| NVDA251219C00570000 | 2024-05-20 9:37AM EDT | 2025-12-19 | 459.15 | 461.05 | 467.35 | +1.98 | +0.43% | 4 | 1,029 | 62.41% |
| NVDA260116C00570000 | 2024-05-06 3:01PM EDT | 2026-01-16 | 445.70 | 465.00 | 467.55 | 0.00 | - | 6 | 77 | 61.69% |
| NVDA260618C00570000 | 2024-05-06 2:53PM EDT | 2026-06-18 | 466.16 | 485.05 | 487.05 | 0.00 | - | 2 | 49 | 61.26% |
| NVDA261218C00570000 | 2024-05-09 12:59PM EDT | 2026-12-18 | 460.45 | 505.15 | 510.10 | 0.00 | - | 3 | 72 | 60.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00570000 | 2024-05-20 3:15PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 13 | 180 | 157.81% |
| NVDA240531P00570000 | 2024-05-20 3:20PM EDT | 2024-05-31 | 0.17 | 0.15 | 0.21 | -0.06 | -26.09% | 1 | 40 | 110.84% |
| NVDA240607P00570000 | 2024-05-16 2:27PM EDT | 2024-06-07 | 0.24 | 0.17 | 0.25 | 0.00 | - | 3 | 18 | 88.09% |
| NVDA240614P00570000 | 2024-05-16 10:25AM EDT | 2024-06-14 | 0.37 | 0.04 | 0.39 | 0.00 | - | 5 | 36 | 74.90% |
| NVDA240621P00570000 | 2024-05-20 12:54PM EDT | 2024-06-21 | 0.42 | 0.32 | 0.43 | -0.33 | -44.00% | 61 | 1,391 | 70.56% |
| NVDA240628P00570000 | 2024-05-20 12:59PM EDT | 2024-06-28 | 0.51 | 0.20 | 0.92 | -0.35 | -40.70% | 1 | 14 | 67.16% |
| NVDA240719P00570000 | 2024-05-20 11:19AM EDT | 2024-07-19 | 1.18 | 0.90 | 1.04 | -0.11 | -8.53% | 2 | 477 | 58.31% |
| NVDA240816P00570000 | 2024-05-20 1:28PM EDT | 2024-08-16 | 1.75 | 1.62 | 1.83 | -0.35 | -16.67% | 74 | 285 | 52.53% |
| NVDA240920P00570000 | 2024-05-20 1:39PM EDT | 2024-09-20 | 3.74 | 3.60 | 3.85 | -1.01 | -21.26% | 20 | 575 | 50.85% |
| NVDA241018P00570000 | 2024-05-20 11:53AM EDT | 2024-10-18 | 5.20 | 4.85 | 5.45 | -1.00 | -16.13% | 1 | 677 | 49.55% |
| NVDA241115P00570000 | 2024-05-20 12:15PM EDT | 2024-11-15 | 7.10 | 6.70 | 7.45 | -0.65 | -8.39% | 1 | 184 | 48.75% |
| NVDA241220P00570000 | 2024-05-20 2:09PM EDT | 2024-12-20 | 10.05 | 9.55 | 10.35 | -2.45 | -19.60% | 4 | 275 | 48.24% |
| NVDA250117P00570000 | 2024-05-20 2:09PM EDT | 2025-01-17 | 11.80 | 11.15 | 11.95 | -1.60 | -11.94% | 2 | 827 | 47.06% |
| NVDA250221P00570000 | 2024-05-20 12:19PM EDT | 2025-02-21 | 14.62 | 13.40 | 15.70 | -1.11 | -7.06% | 1 | 104 | 47.38% |
| NVDA250620P00570000 | 2024-05-20 2:15PM EDT | 2025-06-20 | 24.55 | 24.20 | 24.90 | -1.44 | -5.54% | 7 | 452 | 45.60% |
| NVDA251219P00570000 | 2024-05-15 10:00AM EDT | 2025-12-19 | 43.20 | 39.00 | 40.00 | 0.00 | - | 2 | 206 | 44.61% |
| NVDA260116P00570000 | 2024-05-10 12:54PM EDT | 2026-01-16 | 49.15 | 40.90 | 41.85 | 0.00 | - | 10 | 84 | 44.33% |
| NVDA260618P00570000 | 2024-05-17 2:09PM EDT | 2026-06-18 | 55.35 | 51.80 | 53.00 | 0.00 | - | 24 | 75 | 43.57% |
| NVDA261218P00570000 | 2024-05-20 1:05PM EDT | 2026-12-18 | 64.15 | 63.15 | 65.25 | -1.65 | -2.51% | 3 | 360 | 42.82% |
© 2024 Yahoo. Todos los derechos reservados.