U.S. markets closed
F S&P 500
5,331.50 -0.25 (-0.00%) F Dow Jones
39,934.00 -10.00 (-0.03%) F Nasdaq
18,749.00 -14.00 (-0.07%) E-mini Russell 2000 Index Futur
2,110.40 +0.50 (+0.02%) Petróleo
79.40 -0.40 (-0.50%) Oro
2,422.10 -16.40 (-0.67%)
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:630.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00630000 | 2024-05-03 1:31PM EDT | 2024-05-24 | 261.65 | 317.25 | 324.35 | 0.00 | - | 1 | 4 | 224.34% |
| NVDA240531C00630000 | 2024-05-17 12:07PM EDT | 2024-05-31 | 305.53 | 318.20 | 322.60 | 0.00 | - | 1 | 12 | 131.71% |
| NVDA240607C00630000 | 2024-05-17 3:48PM EDT | 2024-06-07 | 297.26 | 318.75 | 323.60 | 0.00 | - | 5 | 5 | 108.15% |
| NVDA240621C00630000 | 2024-05-20 9:30AM EDT | 2024-06-21 | 321.18 | 320.90 | 322.80 | +25.77 | +8.72% | 14 | 528 | 84.11% |
| NVDA240719C00630000 | 2024-05-20 9:30AM EDT | 2024-07-19 | 319.15 | 324.50 | 326.20 | -6.77 | -2.08% | 8 | 541 | 70.50% |
| NVDA240816C00630000 | 2024-05-17 2:22PM EDT | 2024-08-16 | 304.85 | 328.45 | 331.50 | 0.00 | - | 1 | 332 | 65.81% |
| NVDA240920C00630000 | 2024-05-14 11:05AM EDT | 2024-09-20 | 301.00 | 336.55 | 340.65 | 0.00 | - | 2 | 738 | 65.31% |
| NVDA241018C00630000 | 2024-05-09 10:48AM EDT | 2024-10-18 | 292.44 | 340.45 | 344.70 | 0.00 | - | 1 | 19 | 62.48% |
| NVDA241115C00630000 | 2024-05-15 10:16AM EDT | 2024-11-15 | 333.00 | 345.95 | 348.80 | 0.00 | - | 2 | 74 | 61.07% |
| NVDA241220C00630000 | 2024-05-13 10:53AM EDT | 2024-12-20 | 316.45 | 354.65 | 356.35 | 0.00 | - | 2 | 191 | 61.20% |
| NVDA250117C00630000 | 2024-05-20 10:03AM EDT | 2025-01-17 | 361.70 | 360.15 | 361.40 | -0.05 | -0.01% | 4 | 656 | 60.65% |
| NVDA250221C00630000 | 2024-05-15 10:08AM EDT | 2025-02-21 | 354.00 | 366.55 | 370.50 | 0.00 | - | 1 | 92 | 60.79% |
| NVDA250620C00630000 | 2024-05-17 1:08PM EDT | 2025-06-20 | 380.05 | 388.10 | 391.75 | 0.00 | - | 4 | 1,765 | 59.78% |
| NVDA251219C00630000 | 2024-04-26 3:41PM EDT | 2025-12-19 | 368.40 | 420.95 | 422.65 | 0.00 | - | 10 | 68 | 59.89% |
| NVDA260116C00630000 | 2024-05-17 2:57PM EDT | 2026-01-16 | 407.00 | 425.00 | 427.90 | 0.00 | - | 1 | 166 | 59.95% |
| NVDA260618C00630000 | 2024-05-20 12:53PM EDT | 2026-06-18 | 452.00 | 447.70 | 449.55 | -7.35 | -1.60% | 7 | 56 | 59.71% |
| NVDA261218C00630000 | 2024-05-15 12:37PM EDT | 2026-12-18 | 472.18 | 470.35 | 476.60 | 0.00 | - | 1 | 258 | 59.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00630000 | 2024-05-20 3:57PM EDT | 2024-05-24 | 0.09 | 0.07 | 0.09 | -0.16 | -64.00% | 697 | 1,340 | 138.28% |
| NVDA240531P00630000 | 2024-05-20 3:18PM EDT | 2024-05-31 | 0.28 | 0.18 | 0.28 | -0.02 | -6.67% | 39 | 239 | 93.16% |
| NVDA240607P00630000 | 2024-05-17 1:05PM EDT | 2024-06-07 | 0.33 | 0.18 | 0.46 | -0.19 | -36.54% | 2 | 47 | 75.64% |
| NVDA240614P00630000 | 2024-05-20 2:34PM EDT | 2024-06-14 | 0.58 | 0.50 | 0.66 | -0.40 | -40.82% | 7 | 14 | 69.17% |
| NVDA240621P00630000 | 2024-05-20 3:48PM EDT | 2024-06-21 | 0.78 | 0.71 | 0.81 | -0.57 | -42.22% | 90 | 1,054 | 63.43% |
| NVDA240628P00630000 | 2024-05-20 11:19AM EDT | 2024-06-28 | 1.16 | 0.46 | 1.53 | -0.72 | -38.30% | 2 | 13 | 59.74% |
| NVDA240719P00630000 | 2024-05-20 12:38PM EDT | 2024-07-19 | 1.82 | 1.77 | 1.95 | -0.77 | -29.73% | 3 | 705 | 53.17% |
| NVDA240816P00630000 | 2024-05-20 1:29PM EDT | 2024-08-16 | 3.40 | 3.25 | 3.50 | -1.16 | -25.44% | 47 | 1,387 | 49.27% |
| NVDA240920P00630000 | 2024-05-20 3:47PM EDT | 2024-09-20 | 7.06 | 6.85 | 7.15 | -2.14 | -23.26% | 120 | 1,314 | 48.62% |
| NVDA241018P00630000 | 2024-05-20 2:23PM EDT | 2024-10-18 | 9.36 | 8.85 | 9.50 | -2.25 | -19.38% | 3 | 436 | 47.06% |
| NVDA241115P00630000 | 2024-05-20 3:08PM EDT | 2024-11-15 | 12.30 | 11.80 | 12.65 | -1.16 | -8.62% | 1 | 750 | 46.66% |
| NVDA241220P00630000 | 2024-05-20 3:08PM EDT | 2024-12-20 | 16.60 | 16.10 | 17.00 | -3.40 | -17.00% | 1 | 312 | 46.50% |
| NVDA250117P00630000 | 2024-05-20 3:26PM EDT | 2025-01-17 | 18.95 | 18.95 | 19.45 | -4.20 | -18.14% | 3 | 517 | 45.59% |
| NVDA250221P00630000 | 2024-05-20 12:32PM EDT | 2025-02-21 | 22.90 | 23.10 | 23.80 | -1.10 | -4.58% | 41 | 73 | 45.52% |
| NVDA250620P00630000 | 2024-05-17 3:13PM EDT | 2025-06-20 | 36.39 | 35.95 | 36.70 | -3.80 | -9.46% | 2 | 247 | 44.54% |
| NVDA251219P00630000 | 2024-05-06 9:42AM EDT | 2025-12-19 | 64.99 | 54.10 | 55.20 | 0.00 | - | 6 | 79 | 43.70% |
| NVDA260116P00630000 | 2024-05-20 3:28PM EDT | 2026-01-16 | 56.40 | 56.25 | 57.40 | -2.19 | -3.74% | 10 | 686 | 43.43% |
| NVDA260618P00630000 | 2024-05-15 2:37PM EDT | 2026-06-18 | 71.18 | 69.10 | 70.45 | 0.00 | - | 5 | 69 | 42.72% |
| NVDA261218P00630000 | 2024-05-20 1:13PM EDT | 2026-12-18 | 82.80 | 82.50 | 84.40 | -5.30 | -6.02% | 3 | 107 | 41.98% |
© 2024 Yahoo. Todos los derechos reservados.