U.S. markets open in 7 hours 53 minutes
F S&P 500
5,333.50 +1.75 (+0.03%) F Dow Jones
39,951.00 +7.00 (+0.02%) F Nasdaq
18,753.00 -10.00 (-0.05%) E-mini Russell 2000 Index Futur
2,112.10 +2.20 (+0.10%) Petróleo
79.22 -0.58 (-0.73%) Oro
2,420.50 -18.00 (-0.74%)
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:670.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00670000 | 2024-05-20 10:19AM EDT | 2024-05-24 | 278.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531C00670000 | 2024-05-17 3:10PM EDT | 2024-05-31 | 258.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240607C00670000 | 2024-05-17 10:57AM EDT | 2024-06-07 | 272.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240614C00670000 | 2024-05-17 10:12AM EDT | 2024-06-14 | 265.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00670000 | 2024-05-20 10:47AM EDT | 2024-06-21 | 281.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240628C00670000 | 2024-05-17 3:33PM EDT | 2024-06-28 | 264.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00670000 | 2024-05-17 1:20PM EDT | 2024-07-19 | 273.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00670000 | 2024-05-20 3:54PM EDT | 2024-08-16 | 292.11 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA241018C00670000 | 2024-05-20 11:19AM EDT | 2024-10-18 | 304.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115C00670000 | 2024-05-03 12:54PM EDT | 2024-11-15 | 268.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00670000 | 2024-05-15 11:00AM EDT | 2025-01-17 | 324.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00670000 | 2024-05-17 9:30AM EDT | 2025-02-21 | 335.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00670000 | 2024-05-08 1:30PM EDT | 2025-06-20 | 327.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00670000 | 2024-05-03 1:43PM EDT | 2025-12-19 | 351.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA260116C00670000 | 2024-05-20 2:32PM EDT | 2026-01-16 | 400.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00670000 | 2024-05-20 10:37AM EDT | 2026-06-18 | 425.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA261218C00670000 | 2024-04-29 9:38AM EDT | 2026-12-18 | 390.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00670000 | 2024-05-20 3:57PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 50.00% |
| NVDA240531P00670000 | 2024-05-20 3:29PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| NVDA240607P00670000 | 2024-05-20 9:39AM EDT | 2024-06-07 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240614P00670000 | 2024-05-20 9:51AM EDT | 2024-06-14 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240621P00670000 | 2024-05-20 3:39PM EDT | 2024-06-21 | 1.27 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| NVDA240628P00670000 | 2024-05-20 3:32PM EDT | 2024-06-28 | 1.55 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| NVDA240719P00670000 | 2024-05-20 3:12PM EDT | 2024-07-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NVDA240816P00670000 | 2024-05-20 2:38PM EDT | 2024-08-16 | 5.31 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NVDA241018P00670000 | 2024-05-20 10:40AM EDT | 2024-10-18 | 14.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241115P00670000 | 2024-05-20 3:01PM EDT | 2024-11-15 | 17.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NVDA250117P00670000 | 2024-05-20 12:24PM EDT | 2025-01-17 | 26.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NVDA250221P00670000 | 2024-05-14 11:29AM EDT | 2025-02-21 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620P00670000 | 2024-05-20 12:31PM EDT | 2025-06-20 | 45.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NVDA251219P00670000 | 2024-05-20 3:25PM EDT | 2025-12-19 | 65.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA260116P00670000 | 2024-05-20 3:55PM EDT | 2026-01-16 | 69.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NVDA260618P00670000 | 2024-05-13 10:58AM EDT | 2026-06-18 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218P00670000 | 2024-05-20 11:40AM EDT | 2026-12-18 | 98.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.