U.S. markets open in 9 hours 12 minutes
F S&P 500
5,332.25 +0.50 (+0.01%) F Dow Jones
39,947.00 +3.00 (+0.01%) F Nasdaq
18,751.25 -11.75 (-0.06%) E-mini Russell 2000 Index Futur
2,111.20 +1.30 (+0.06%) Petróleo
79.32 -0.48 (-0.60%) 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:710.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00710000 | 2024-05-20 11:46AM EDT | 2024-05-24 | 231.85 | 237.85 | 239.00 | +7.85 | +3.50% | 11 | 30 | 128.52% |
| NVDA240531C00710000 | 2024-05-20 3:42PM EDT | 2024-05-31 | 240.75 | 238.80 | 241.30 | +26.25 | +12.24% | 40 | 22 | 95.61% |
| NVDA240607C00710000 | 2024-05-20 12:29PM EDT | 2024-06-07 | 238.65 | 239.65 | 241.10 | +29.70 | +14.21% | 8 | 14 | 76.70% |
| NVDA240614C00710000 | 2024-05-20 3:52PM EDT | 2024-06-14 | 241.50 | 240.45 | 242.85 | +37.10 | +18.15% | 28 | 1 | 70.68% |
| NVDA240621C00710000 | 2024-05-16 12:25PM EDT | 2024-06-21 | 246.75 | 240.00 | 245.55 | 0.00 | - | 7 | 1,231 | 66.16% |
| NVDA240628C00710000 | 2024-05-17 2:05PM EDT | 2024-06-28 | 225.20 | 242.95 | 247.45 | 0.00 | - | 1 | 1 | 66.03% |
| NVDA240719C00710000 | 2024-05-17 2:40PM EDT | 2024-07-19 | 226.75 | 249.25 | 253.55 | 0.00 | - | 4 | 40 | 63.21% |
| NVDA240816C00710000 | 2024-05-17 2:34PM EDT | 2024-08-16 | 232.90 | 256.10 | 257.45 | 0.00 | - | 1 | 147 | 58.15% |
| NVDA240920C00710000 | 2024-05-20 12:12PM EDT | 2024-09-20 | 264.35 | 267.15 | 269.85 | +12.45 | +4.94% | 2 | 446 | 58.77% |
| NVDA241018C00710000 | 2024-05-20 10:34AM EDT | 2024-10-18 | 275.75 | 273.05 | 274.90 | +1.49 | +0.54% | 4 | 63 | 56.73% |
| NVDA241115C00710000 | 2024-05-16 1:01PM EDT | 2024-11-15 | 284.15 | 281.40 | 282.90 | -2.10 | -0.73% | 2 | 219 | 56.94% |
| NVDA241220C00710000 | 2024-05-16 10:15AM EDT | 2024-12-20 | 295.57 | 291.85 | 293.75 | 0.00 | - | 3 | 400 | 57.58% |
| NVDA250117C00710000 | 2024-05-20 10:38AM EDT | 2025-01-17 | 299.79 | 297.95 | 299.50 | +18.76 | +6.68% | 2 | 1,359 | 56.95% |
| NVDA250221C00710000 | 2024-05-02 12:49PM EDT | 2025-02-21 | 236.70 | 307.15 | 308.80 | 0.00 | - | 3 | 93 | 57.23% |
| NVDA250321C00710000 | 2024-05-20 10:21AM EDT | 2025-03-21 | 317.00 | 313.85 | 317.25 | +10.40 | +3.39% | 1 | 66 | 57.60% |
| NVDA250620C00710000 | 2024-05-17 9:47AM EDT | 2025-06-20 | 333.78 | 335.10 | 337.40 | 0.00 | - | 1 | 351 | 57.76% |
| NVDA251219C00710000 | 2024-05-01 9:32AM EDT | 2025-12-19 | 305.24 | 371.35 | 373.30 | 0.00 | - | 1 | 150 | 57.99% |
| NVDA260116C00710000 | 2024-05-17 9:49AM EDT | 2026-01-16 | 375.35 | 376.00 | 378.10 | 0.00 | - | 5 | 495 | 57.93% |
| NVDA260618C00710000 | 2024-05-17 2:16PM EDT | 2026-06-18 | 384.60 | 401.90 | 403.70 | 0.00 | - | 1 | 55 | 58.07% |
| NVDA261218C00710000 | 2024-05-20 3:21PM EDT | 2026-12-18 | 432.34 | 427.55 | 433.50 | +1.29 | +0.30% | 3 | 208 | 58.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00710000 | 2024-05-20 3:49PM EDT | 2024-05-24 | 0.30 | 0.23 | 0.33 | -0.29 | -49.15% | 495 | 1,432 | 115.63% |
| NVDA240531P00710000 | 2024-05-20 2:47PM EDT | 2024-05-31 | 0.59 | 0.62 | 0.68 | -0.52 | -46.85% | 115 | 279 | 77.93% |
| NVDA240607P00710000 | 2024-05-20 3:14PM EDT | 2024-06-07 | 1.07 | 1.03 | 1.14 | -1.12 | -51.14% | 27 | 92 | 65.85% |
| NVDA240614P00710000 | 2024-05-20 12:40PM EDT | 2024-06-14 | 1.53 | 1.61 | 1.79 | -1.40 | -47.78% | 4 | 41 | 60.25% |
| NVDA240621P00710000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 2.35 | 2.19 | 2.36 | -1.65 | -41.25% | 56 | 885 | 56.18% |
| NVDA240628P00710000 | 2024-05-20 1:16PM EDT | 2024-06-28 | 2.64 | 2.39 | 3.50 | -2.66 | -50.19% | 11 | 34 | 53.52% |
| NVDA240719P00710000 | 2024-05-20 3:46PM EDT | 2024-07-19 | 5.05 | 4.85 | 5.20 | -3.10 | -38.04% | 26 | 120 | 48.83% |
| NVDA240816P00710000 | 2024-05-20 2:05PM EDT | 2024-08-16 | 8.65 | 8.40 | 8.75 | -2.30 | -21.00% | 17 | 603 | 45.96% |
| NVDA240920P00710000 | 2024-05-20 3:05PM EDT | 2024-09-20 | 15.83 | 15.70 | 16.10 | -3.27 | -17.12% | 35 | 823 | 46.58% |
| NVDA241018P00710000 | 2024-05-20 2:15PM EDT | 2024-10-18 | 19.75 | 19.35 | 20.05 | -3.17 | -13.83% | 10 | 522 | 45.26% |
| NVDA241115P00710000 | 2024-05-20 1:10PM EDT | 2024-11-15 | 24.20 | 24.35 | 24.95 | -2.75 | -10.20% | 4 | 218 | 44.98% |
| NVDA241220P00710000 | 2024-05-20 12:19PM EDT | 2024-12-20 | 31.23 | 31.00 | 31.60 | -4.84 | -13.42% | 9 | 232 | 45.09% |
| NVDA250117P00710000 | 2024-05-20 12:03PM EDT | 2025-01-17 | 35.10 | 34.55 | 35.20 | -4.91 | -12.27% | 4 | 464 | 44.32% |
| NVDA250221P00710000 | 2024-05-17 2:38PM EDT | 2025-02-21 | 46.76 | 40.35 | 41.15 | 0.00 | - | 3 | 20 | 44.29% |
| NVDA250321P00710000 | 2024-05-20 12:50PM EDT | 2025-03-21 | 44.10 | 44.05 | 45.35 | -5.35 | -10.82% | 5 | 124 | 44.08% |
| NVDA250620P00710000 | 2024-05-15 12:37PM EDT | 2025-06-20 | 59.53 | 56.85 | 58.05 | 0.00 | - | 4 | 206 | 43.48% |
| NVDA251219P00710000 | 2024-05-17 2:37PM EDT | 2025-12-19 | 85.85 | 79.05 | 80.10 | 0.00 | - | 2 | 59 | 42.55% |
| NVDA260116P00710000 | 2024-05-20 3:19PM EDT | 2026-01-16 | 82.10 | 81.50 | 82.85 | -2.85 | -3.35% | 7 | 69 | 42.34% |
| NVDA260618P00710000 | 2024-05-17 1:04PM EDT | 2026-06-18 | 101.30 | 96.55 | 98.15 | 0.00 | - | 2 | 18 | 41.67% |
| NVDA261218P00710000 | 2024-05-20 11:33AM EDT | 2026-12-18 | 113.01 | 111.35 | 114.00 | -5.97 | -5.02% | 1 | 75 | 40.93% |
© 2024 Yahoo. Todos los derechos reservados.