U.S. markets closed
F S&P 500
5,331.00 -0.75 (-0.01%) F Dow Jones
39,925.00 -19.00 (-0.05%) F Nasdaq
18,748.75 -14.25 (-0.08%) E-mini Russell 2000 Index Futur
2,110.70 +0.80 (+0.04%) Petróleo
79.65 -0.15 (-0.19%) Oro
2,429.80 -8.70 (-0.36%)
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:595.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00595000 | 2024-05-20 2:41PM EDT | 2024-05-24 | 357.00 | 352.15 | 357.85 | +21.00 | +6.25% | 12 | 10 | 237.45% |
| NVDA240607C00595000 | 2024-05-20 3:19PM EDT | 2024-06-07 | 357.27 | 353.60 | 358.40 | +77.13 | +27.53% | 8 | 8 | 119.71% |
| NVDA240614C00595000 | 2024-05-10 9:51AM EDT | 2024-06-14 | 319.30 | 353.70 | 357.40 | 0.00 | - | - | 1 | 98.78% |
| NVDA240621C00595000 | 2024-05-15 1:03PM EDT | 2024-06-21 | 354.46 | 355.20 | 359.60 | 0.00 | - | 4 | 515 | 96.41% |
| NVDA240719C00595000 | 2024-05-02 11:52AM EDT | 2024-07-19 | 268.60 | 358.50 | 360.15 | 0.00 | - | 1 | 50 | 75.89% |
| NVDA240920C00595000 | 2024-05-17 2:50PM EDT | 2024-09-20 | 343.55 | 366.70 | 372.05 | 0.00 | - | 20 | 122 | 67.34% |
| NVDA241220C00595000 | 2024-05-20 2:53PM EDT | 2024-12-20 | 387.87 | 384.30 | 385.75 | +76.47 | +24.56% | 1 | 101 | 63.39% |
| NVDA250117C00595000 | 2024-05-20 10:29AM EDT | 2025-01-17 | 389.93 | 389.05 | 390.30 | -2.36 | -0.60% | 10 | 397 | 62.65% |
| NVDA250620C00595000 | 2024-05-20 3:37PM EDT | 2025-06-20 | 418.25 | 415.65 | 417.00 | -4.25 | -1.01% | 4 | 198 | 61.37% |
| NVDA251219C00595000 | 2024-04-25 12:40PM EDT | 2025-12-19 | 339.67 | 444.30 | 446.40 | 0.00 | - | 1 | 68 | 61.01% |
| NVDA260116C00595000 | 2024-04-29 1:16PM EDT | 2026-01-16 | 392.25 | 448.15 | 450.00 | 0.00 | - | 1 | 91 | 60.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00595000 | 2024-05-20 3:46PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.11 | -0.05 | -50.00% | 41 | 94 | 153.13% |
| NVDA240607P00595000 | 2024-05-20 11:57AM EDT | 2024-06-07 | 0.26 | 0.24 | 0.31 | -0.02 | -7.14% | 4 | 17 | 83.69% |
| NVDA240614P00595000 | 2024-05-20 3:39PM EDT | 2024-06-14 | 0.40 | 0.32 | 0.48 | -1.18 | -74.68% | 23 | 2 | 74.24% |
| NVDA240621P00595000 | 2024-05-20 3:29PM EDT | 2024-06-21 | 0.56 | 0.50 | 0.55 | -0.37 | -39.78% | 72 | 1,539 | 67.90% |
| NVDA240719P00595000 | 2024-05-17 2:47PM EDT | 2024-07-19 | 2.06 | 1.17 | 1.34 | 0.00 | - | 4 | 356 | 55.99% |
| NVDA240920P00595000 | 2024-05-20 12:01PM EDT | 2024-09-20 | 5.00 | 4.85 | 4.90 | -1.05 | -17.36% | 4 | 166 | 49.84% |
| NVDA241220P00595000 | 2024-05-20 3:50PM EDT | 2024-12-20 | 12.44 | 12.25 | 12.55 | -2.26 | -15.37% | 12 | 186 | 47.23% |
| NVDA250117P00595000 | 2024-05-20 2:53PM EDT | 2025-01-17 | 14.40 | 13.90 | 14.70 | -1.29 | -8.22% | 2 | 218 | 46.39% |
| NVDA250620P00595000 | 2024-05-02 12:28PM EDT | 2025-06-20 | 46.20 | 28.65 | 29.45 | 0.00 | - | 4 | 256 | 45.15% |
| NVDA251219P00595000 | 2024-05-16 2:34PM EDT | 2025-12-19 | 47.05 | 44.90 | 45.95 | 0.00 | - | 1 | 93 | 44.22% |
| NVDA260116P00595000 | 2024-05-03 1:43PM EDT | 2026-01-16 | 59.37 | 46.85 | 48.00 | 0.00 | - | 10 | 64 | 43.96% |
© 2024 Yahoo. Todos los derechos reservados.