U.S. markets closed
F S&P 500
5,332.50 +0.75 (+0.01%) F Dow Jones
39,940.00 -4.00 (-0.01%) F Nasdaq
18,751.00 -12.00 (-0.06%) E-mini Russell 2000 Index Futur
2,110.70 +0.80 (+0.04%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,417.30 -21.20 (-0.87%)
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:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00620000 | 2024-05-17 3:21PM EDT | 2024-05-24 | 308.10 | 327.20 | 334.75 | 0.00 | - | 109 | 156 | 234.30% |
| NVDA240531C00620000 | 2024-05-10 3:00PM EDT | 2024-05-31 | 280.85 | 327.65 | 331.85 | 0.00 | - | 2 | 7 | 129.42% |
| NVDA240607C00620000 | 2024-05-16 3:01PM EDT | 2024-06-07 | 330.46 | 328.50 | 333.80 | 0.00 | - | 12 | 10 | 111.58% |
| NVDA240614C00620000 | 2024-05-17 11:57AM EDT | 2024-06-14 | 317.96 | 328.55 | 331.55 | 0.00 | - | 1 | 1 | 87.98% |
| NVDA240621C00620000 | 2024-05-16 3:50PM EDT | 2024-06-21 | 329.75 | 328.70 | 334.45 | 0.00 | - | 20 | 807 | 85.66% |
| NVDA240628C00620000 | 2024-05-17 3:36PM EDT | 2024-06-28 | 312.42 | 330.00 | 334.60 | 0.00 | - | 2 | 2 | 80.41% |
| NVDA240719C00620000 | 2024-05-17 10:04AM EDT | 2024-07-19 | 336.43 | 334.20 | 338.00 | +10.10 | +3.10% | 14 | 450 | 74.42% |
| NVDA240816C00620000 | 2024-05-20 3:40PM EDT | 2024-08-16 | 341.00 | 337.95 | 340.40 | +12.16 | +3.70% | 2 | 277 | 66.60% |
| NVDA240920C00620000 | 2024-05-20 10:00AM EDT | 2024-09-20 | 346.54 | 345.65 | 348.95 | +20.49 | +6.28% | 3 | 378 | 65.87% |
| NVDA241018C00620000 | 2024-05-20 11:23AM EDT | 2024-10-18 | 348.05 | 349.35 | 351.85 | +37.49 | +12.07% | 1 | 36 | 62.52% |
| NVDA241115C00620000 | 2024-05-10 1:47PM EDT | 2024-11-15 | 311.55 | 355.15 | 357.40 | 0.00 | - | 1 | 99 | 61.95% |
| NVDA241220C00620000 | 2024-05-20 2:40PM EDT | 2024-12-20 | 366.25 | 363.00 | 364.60 | -6.68 | -1.79% | 1 | 442 | 61.77% |
| NVDA250117C00620000 | 2024-05-20 1:06PM EDT | 2025-01-17 | 371.00 | 368.20 | 371.55 | +24.10 | +6.95% | 16 | 1,182 | 61.76% |
| NVDA250221C00620000 | 2024-05-06 1:41PM EDT | 2025-02-21 | 354.50 | 374.50 | 378.45 | 0.00 | - | 1 | 70 | 61.30% |
| NVDA250321C00620000 | 2024-05-10 1:36PM EDT | 2025-03-21 | 341.60 | 379.65 | 381.95 | 0.00 | - | 10 | 106 | 60.60% |
| NVDA250620C00620000 | 2024-05-17 9:38AM EDT | 2025-06-20 | 397.69 | 397.25 | 398.35 | 0.00 | - | 1 | 412 | 60.40% |
| NVDA250919C00620000 | 2024-05-20 10:48AM EDT | 2025-09-19 | 413.00 | 409.75 | 418.05 | +29.52 | +7.70% | 2 | 4 | 60.37% |
| NVDA251219C00620000 | 2024-05-16 3:08PM EDT | 2025-12-19 | 433.00 | 427.50 | 429.55 | 0.00 | - | 1 | 84 | 60.23% |
| NVDA260116C00620000 | 2024-05-17 10:23AM EDT | 2026-01-16 | 423.20 | 431.50 | 434.45 | 0.00 | - | 2 | 329 | 60.24% |
| NVDA260618C00620000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 312.98 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 0.00% |
| NVDA261218C00620000 | 2024-05-15 12:37PM EDT | 2026-12-18 | 478.18 | 475.95 | 481.00 | 0.00 | - | 3 | 194 | 59.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00620000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.10 | 0.08 | 0.10 | -0.07 | -41.18% | 140 | 472 | 145.12% |
| NVDA240531P00620000 | 2024-05-20 12:03PM EDT | 2024-05-31 | 0.23 | 0.24 | 0.31 | -0.14 | -37.84% | 12 | 176 | 98.44% |
| NVDA240607P00620000 | 2024-05-17 10:12AM EDT | 2024-06-07 | 0.45 | 0.16 | 0.41 | 0.00 | - | 1 | 38 | 77.25% |
| NVDA240614P00620000 | 2024-05-13 11:52AM EDT | 2024-06-14 | 1.18 | 0.44 | 0.60 | 0.00 | - | 1 | 41 | 70.58% |
| NVDA240621P00620000 | 2024-05-20 2:52PM EDT | 2024-06-21 | 0.67 | 0.62 | 0.73 | -0.55 | -45.08% | 84 | 1,551 | 64.58% |
| NVDA240628P00620000 | 2024-05-20 3:18PM EDT | 2024-06-28 | 0.73 | 0.39 | 1.39 | -0.70 | -48.95% | 4 | 6 | 60.82% |
| NVDA240719P00620000 | 2024-05-20 3:49PM EDT | 2024-07-19 | 1.66 | 1.57 | 1.75 | -0.89 | -34.90% | 3 | 651 | 53.96% |
| NVDA240816P00620000 | 2024-05-20 2:51PM EDT | 2024-08-16 | 2.98 | 2.86 | 3.15 | -1.44 | -32.58% | 4 | 795 | 49.88% |
| NVDA240920P00620000 | 2024-05-20 3:52PM EDT | 2024-09-20 | 6.35 | 6.15 | 6.45 | -1.46 | -18.69% | 16 | 676 | 48.99% |
| NVDA241018P00620000 | 2024-05-20 2:23PM EDT | 2024-10-18 | 8.48 | 8.30 | 8.60 | -1.52 | -15.20% | 8 | 123 | 47.34% |
| NVDA241115P00620000 | 2024-05-20 3:24PM EDT | 2024-11-15 | 11.15 | 11.10 | 11.45 | -2.85 | -20.36% | 10 | 539 | 46.80% |
| NVDA241220P00620000 | 2024-05-20 3:22PM EDT | 2024-12-20 | 15.27 | 15.20 | 15.65 | -2.46 | -13.87% | 21 | 244 | 46.73% |
| NVDA250117P00620000 | 2024-05-20 12:33PM EDT | 2025-01-17 | 17.50 | 17.55 | 17.95 | -3.40 | -16.27% | 9 | 903 | 45.78% |
| NVDA250221P00620000 | 2024-05-17 9:36AM EDT | 2025-02-21 | 23.50 | 20.70 | 22.35 | 0.00 | - | 1 | 832 | 45.88% |
| NVDA250321P00620000 | 2024-05-20 1:42PM EDT | 2025-03-21 | 24.50 | 24.25 | 25.05 | -2.60 | -9.59% | 5 | 290 | 45.42% |
| NVDA250620P00620000 | 2024-05-20 3:25PM EDT | 2025-06-20 | 33.80 | 33.75 | 34.50 | -3.20 | -8.65% | 2 | 240 | 44.70% |
| NVDA250919P00620000 | 2024-05-20 12:44PM EDT | 2025-09-19 | 42.30 | 41.90 | 44.20 | -2.08 | -4.69% | 3 | 23 | 44.44% |
| NVDA251219P00620000 | 2024-05-20 3:59PM EDT | 2025-12-19 | 51.75 | 51.50 | 52.40 | -4.54 | -8.07% | 1 | 344 | 43.83% |
| NVDA260116P00620000 | 2024-05-20 10:04AM EDT | 2026-01-16 | 54.57 | 53.50 | 54.60 | -1.57 | -2.80% | 2 | 234 | 43.58% |
| NVDA260618P00620000 | 2024-05-13 11:50AM EDT | 2026-06-18 | 74.68 | 66.10 | 67.25 | 0.00 | - | 1 | 53 | 42.83% |
| NVDA261218P00620000 | 2024-05-20 1:05PM EDT | 2026-12-18 | 79.09 | 78.75 | 81.00 | -2.09 | -2.57% | 3 | 207 | 42.11% |
© 2024 Yahoo. Todos los derechos reservados.