U.S. markets closed
F S&P 500
5,331.50 -0.25 (-0.00%) F Dow Jones
39,932.00 -12.00 (-0.03%) F Nasdaq
18,747.50 -15.50 (-0.08%) E-mini Russell 2000 Index Futur
2,110.70 +0.80 (+0.04%) Petróleo
79.62 -0.18 (-0.23%) Oro
2,425.50 -13.00 (-0.53%)
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:695.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00695000 | 2024-05-15 12:19PM EDT | 2024-05-24 | 253.10 | 252.45 | 257.20 | 0.00 | - | 3 | 11 | 165.14% |
| NVDA240531C00695000 | 2024-05-15 12:54PM EDT | 2024-05-31 | 253.88 | 253.60 | 256.70 | 0.00 | - | 10 | 9 | 102.34% |
| NVDA240607C00695000 | 2024-05-02 9:35AM EDT | 2024-06-07 | 167.95 | 254.50 | 256.75 | 0.00 | - | - | 1 | 82.89% |
| NVDA240614C00695000 | 2024-05-20 11:27AM EDT | 2024-06-14 | 255.30 | 255.20 | 258.70 | +31.20 | +13.92% | 2 | 0 | 76.15% |
| NVDA240621C00695000 | 2024-05-20 11:27AM EDT | 2024-06-21 | 256.70 | 257.30 | 258.40 | +9.65 | +3.91% | 4 | 622 | 70.31% |
| NVDA240719C00695000 | 2024-05-20 12:50PM EDT | 2024-07-19 | 264.45 | 263.20 | 265.40 | +0.60 | +0.23% | 2 | 576 | 63.42% |
| NVDA250117C00695000 | 2024-05-15 2:23PM EDT | 2025-01-17 | 314.10 | 309.45 | 310.75 | +3.10 | +1.00% | 1 | 355 | 57.66% |
| NVDA250221C00695000 | 2024-05-02 1:31PM EDT | 2025-02-21 | 252.05 | 317.85 | 321.10 | 0.00 | - | 1 | 83 | 58.08% |
| NVDA250620C00695000 | 2024-05-10 3:05PM EDT | 2025-06-20 | 309.24 | 344.95 | 346.05 | 0.00 | - | 1 | 97 | 57.96% |
| NVDA251219C00695000 | 2024-04-16 10:07AM EDT | 2025-12-19 | 329.26 | 362.35 | 364.95 | 0.00 | - | 30 | 216 | 53.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00695000 | 2024-05-20 3:33PM EDT | 2024-05-24 | 0.22 | 0.17 | 0.28 | -0.21 | -48.84% | 467 | 1,245 | 120.12% |
| NVDA240531P00695000 | 2024-05-20 3:19PM EDT | 2024-05-31 | 0.58 | 0.49 | 0.58 | -0.32 | -35.56% | 20 | 934 | 80.76% |
| NVDA240607P00695000 | 2024-05-20 1:56PM EDT | 2024-06-07 | 0.79 | 0.82 | 0.92 | -0.89 | -52.98% | 8 | 116 | 67.70% |
| NVDA240614P00695000 | 2024-05-20 3:15PM EDT | 2024-06-14 | 1.35 | 1.27 | 1.44 | -0.84 | -38.36% | 25 | 39 | 61.61% |
| NVDA240621P00695000 | 2024-05-20 3:03PM EDT | 2024-06-21 | 1.84 | 1.76 | 1.89 | -1.41 | -43.38% | 47 | 764 | 57.31% |
| NVDA240719P00695000 | 2024-05-20 12:44PM EDT | 2024-07-19 | 3.90 | 4.05 | 4.25 | -2.15 | -35.54% | 15 | 1,149 | 49.42% |
| NVDA250117P00695000 | 2024-05-20 12:10PM EDT | 2025-01-17 | 31.60 | 31.05 | 31.65 | -1.70 | -5.11% | 1 | 446 | 44.50% |
| NVDA250221P00695000 | 2024-05-07 10:47AM EDT | 2025-02-21 | 51.43 | 36.50 | 37.40 | 0.00 | - | 5 | 15 | 44.51% |
| NVDA250620P00695000 | 2024-05-20 11:44AM EDT | 2025-06-20 | 53.73 | 52.55 | 53.50 | -1.22 | -2.22% | 130 | 215 | 43.64% |
| NVDA251219P00695000 | 2024-05-20 12:34PM EDT | 2025-12-19 | 73.95 | 73.95 | 75.05 | -4.40 | -5.62% | 3 | 26 | 42.77% |
© 2024 Yahoo. Todos los derechos reservados.