U.S. markets closed
F S&P 500
5,331.50 -0.25 (-0.00%) F Dow Jones
39,928.00 -16.00 (-0.04%) F Nasdaq
18,748.25 -14.75 (-0.08%) E-mini Russell 2000 Index Futur
2,111.00 +1.10 (+0.05%) Petróleo
79.72 -0.08 (-0.10%) Oro
2,432.70 -5.80 (-0.24%)
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:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00640000 | 2024-05-20 1:04PM EDT | 2024-05-24 | 311.48 | 307.45 | 309.00 | -2.98 | -0.95% | 4 | 9 | 160.35% |
| NVDA240531C00640000 | 2024-05-17 10:01AM EDT | 2024-05-31 | 299.14 | 307.90 | 312.65 | 0.00 | - | 1 | 3 | 126.22% |
| NVDA240607C00640000 | 2024-05-06 12:16PM EDT | 2024-06-07 | 282.98 | 308.95 | 312.35 | 0.00 | - | 1 | 0 | 101.27% |
| NVDA240621C00640000 | 2024-05-20 10:56AM EDT | 2024-06-21 | 312.80 | 310.50 | 314.20 | +13.66 | +4.57% | 20 | 458 | 83.38% |
| NVDA240628C00640000 | 2024-05-15 3:40PM EDT | 2024-06-28 | 313.85 | 310.35 | 314.90 | 0.00 | - | 2 | 2 | 76.48% |
| NVDA240719C00640000 | 2024-05-17 3:26PM EDT | 2024-07-19 | 297.56 | 314.85 | 317.80 | 0.00 | - | 1 | 240 | 70.36% |
| NVDA240816C00640000 | 2024-05-17 2:58PM EDT | 2024-08-16 | 299.63 | 319.00 | 322.60 | 0.00 | - | 3 | 135 | 65.00% |
| NVDA240920C00640000 | 2024-05-20 1:57PM EDT | 2024-09-20 | 328.46 | 327.65 | 332.15 | +18.46 | +5.95% | 1 | 328 | 64.70% |
| NVDA241018C00640000 | 2024-05-06 1:55PM EDT | 2024-10-18 | 312.50 | 331.70 | 334.05 | 0.00 | - | 1 | 28 | 60.95% |
| NVDA241115C00640000 | 2024-05-17 1:27PM EDT | 2024-11-15 | 326.25 | 337.40 | 343.00 | 0.00 | - | 1 | 58 | 61.41% |
| NVDA241220C00640000 | 2024-05-16 10:52AM EDT | 2024-12-20 | 346.33 | 346.40 | 347.90 | -7.52 | -2.13% | 1 | 186 | 60.57% |
| NVDA250117C00640000 | 2024-05-20 3:20PM EDT | 2025-01-17 | 355.25 | 352.10 | 354.20 | +24.33 | +7.35% | 2 | 1,459 | 60.38% |
| NVDA250221C00640000 | 2024-05-17 12:50PM EDT | 2025-02-21 | 348.75 | 359.05 | 360.80 | 0.00 | - | 5 | 154 | 59.92% |
| NVDA250321C00640000 | 2024-05-20 11:01AM EDT | 2025-03-21 | 364.90 | 364.60 | 367.05 | +67.90 | +22.86% | 1 | 88 | 59.92% |
| NVDA250620C00640000 | 2024-05-15 1:09PM EDT | 2025-06-20 | 382.29 | 382.80 | 383.85 | 0.00 | - | 1 | 304 | 59.67% |
| NVDA250919C00640000 | 2024-05-20 11:00AM EDT | 2025-09-19 | 397.48 | 396.15 | 402.40 | +15.88 | +4.16% | 1 | 1 | 59.42% |
| NVDA251219C00640000 | 2024-04-08 10:05AM EDT | 2025-12-19 | 358.73 | 380.15 | 382.85 | 0.00 | - | 2 | 288 | 49.22% |
| NVDA260116C00640000 | 2024-05-16 10:10AM EDT | 2026-01-16 | 424.15 | 418.65 | 421.10 | 0.00 | - | 1 | 342 | 59.63% |
| NVDA260618C00640000 | 2024-04-30 10:29AM EDT | 2026-06-18 | 390.20 | 441.65 | 443.55 | 0.00 | - | 1 | 31 | 59.47% |
| NVDA261218C00640000 | 2024-05-06 2:24PM EDT | 2026-12-18 | 445.73 | 464.70 | 470.00 | 0.00 | - | 10 | 120 | 59.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00640000 | 2024-05-20 3:16PM EDT | 2024-05-24 | 0.10 | 0.07 | 0.10 | -0.11 | -52.38% | 260 | 626 | 134.38% |
| NVDA240531P00640000 | 2024-05-20 3:13PM EDT | 2024-05-31 | 0.29 | 0.11 | 0.33 | -0.24 | -45.28% | 35 | 218 | 89.40% |
| NVDA240607P00640000 | 2024-05-20 10:37AM EDT | 2024-06-07 | 0.51 | 0.38 | 0.49 | -0.19 | -27.14% | 4 | 631 | 75.83% |
| NVDA240614P00640000 | 2024-05-20 3:11PM EDT | 2024-06-14 | 0.63 | 0.57 | 0.73 | -0.47 | -42.73% | 5 | 14 | 67.82% |
| NVDA240621P00640000 | 2024-05-20 3:27PM EDT | 2024-06-21 | 0.83 | 0.80 | 0.91 | -0.62 | -42.76% | 150 | 1,132 | 62.31% |
| NVDA240628P00640000 | 2024-05-20 11:19AM EDT | 2024-06-28 | 1.29 | 0.77 | 1.70 | -0.27 | -17.31% | 3 | 10 | 59.63% |
| NVDA240719P00640000 | 2024-05-20 12:38PM EDT | 2024-07-19 | 2.04 | 2.02 | 2.19 | -0.79 | -27.92% | 12 | 570 | 52.51% |
| NVDA240816P00640000 | 2024-05-20 3:54PM EDT | 2024-08-16 | 3.80 | 3.65 | 3.90 | -1.85 | -32.74% | 35 | 597 | 48.71% |
| NVDA240920P00640000 | 2024-05-20 3:44PM EDT | 2024-09-20 | 7.80 | 7.55 | 7.95 | -1.85 | -19.17% | 6 | 437 | 48.31% |
| NVDA241018P00640000 | 2024-05-20 12:58PM EDT | 2024-10-18 | 10.00 | 10.10 | 10.45 | -2.76 | -21.63% | 6 | 90 | 46.76% |
| NVDA241115P00640000 | 2024-05-17 2:01PM EDT | 2024-11-15 | 16.00 | 12.90 | 13.85 | 0.00 | - | 1 | 144 | 46.42% |
| NVDA241220P00640000 | 2024-05-20 12:51PM EDT | 2024-12-20 | 17.74 | 17.50 | 18.85 | -4.41 | -19.91% | 2 | 305 | 46.60% |
| NVDA250117P00640000 | 2024-05-20 2:38PM EDT | 2025-01-17 | 20.66 | 20.50 | 21.00 | -2.54 | -10.95% | 17 | 1,313 | 45.38% |
| NVDA250221P00640000 | 2024-05-20 10:26AM EDT | 2025-02-21 | 26.20 | 24.85 | 25.60 | -0.24 | -0.91% | 12 | 99 | 45.35% |
| NVDA250321P00640000 | 2024-05-20 3:45PM EDT | 2025-03-21 | 28.30 | 28.00 | 28.90 | -4.10 | -12.65% | 2 | 170 | 45.12% |
| NVDA250620P00640000 | 2024-05-20 10:00AM EDT | 2025-06-20 | 39.00 | 38.25 | 39.10 | -4.35 | -10.03% | 2 | 179 | 44.43% |
| NVDA250919P00640000 | 2024-05-20 3:22PM EDT | 2025-09-19 | 47.75 | 46.75 | 49.50 | -1.95 | -3.92% | 2 | 130 | 44.21% |
| NVDA251219P00640000 | 2024-05-20 10:53AM EDT | 2025-12-19 | 57.70 | 56.90 | 57.90 | -4.40 | -7.09% | 10 | 1,248 | 43.51% |
| NVDA260116P00640000 | 2024-05-20 2:41PM EDT | 2026-01-16 | 59.26 | 59.10 | 60.25 | -2.29 | -3.72% | 3 | 99 | 43.28% |
| NVDA260618P00640000 | 2024-05-02 11:17AM EDT | 2026-06-18 | 92.50 | 72.25 | 73.60 | 0.00 | - | 8 | 55 | 42.57% |
| NVDA261218P00640000 | 2024-05-20 1:27PM EDT | 2026-12-18 | 86.59 | 85.50 | 87.85 | -1.51 | -1.71% | 23 | 48 | 41.84% |
© 2024 Yahoo. Todos los derechos reservados.