U.S. markets closed
F S&P 500
5,332.25 +0.50 (+0.01%) F Dow Jones
39,930.00 -14.00 (-0.04%) F Nasdaq
18,753.25 -9.75 (-0.05%) E-mini Russell 2000 Index Futur
2,111.90 +2.00 (+0.09%) Petróleo
79.72 -0.08 (-0.10%) Oro
2,434.20 -4.30 (-0.18%)
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:740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00740000 | 2024-05-20 11:46AM EDT | 2024-05-24 | 202.05 | 207.85 | 209.95 | +15.45 | +8.28% | 80 | 160 | 122.56% |
| NVDA240531C00740000 | 2024-05-20 3:50PM EDT | 2024-05-31 | 210.10 | 208.45 | 211.40 | +25.59 | +13.87% | 58 | 90 | 83.11% |
| NVDA240607C00740000 | 2024-05-20 1:34PM EDT | 2024-06-07 | 212.45 | 210.40 | 213.45 | +27.27 | +14.73% | 36 | 85 | 74.64% |
| NVDA240614C00740000 | 2024-05-20 1:55PM EDT | 2024-06-14 | 213.45 | 212.75 | 216.15 | +4.35 | +2.08% | 2 | 8 | 71.13% |
| NVDA240621C00740000 | 2024-05-20 3:17PM EDT | 2024-06-21 | 217.80 | 214.10 | 217.20 | +20.42 | +10.35% | 12 | 2,537 | 65.71% |
| NVDA240719C00740000 | 2024-05-20 2:57PM EDT | 2024-07-19 | 224.80 | 221.25 | 223.90 | +13.19 | +6.23% | 5 | 854 | 58.00% |
| NVDA240816C00740000 | 2024-05-20 3:09PM EDT | 2024-08-16 | 230.10 | 230.05 | 231.40 | +18.55 | +8.77% | 15 | 270 | 55.93% |
| NVDA240920C00740000 | 2024-05-10 10:04AM EDT | 2024-09-20 | 214.00 | 241.95 | 244.15 | 0.00 | - | 2 | 1,242 | 56.34% |
| NVDA241018C00740000 | 2024-05-17 2:44PM EDT | 2024-10-18 | 230.40 | 250.45 | 251.55 | 0.00 | - | 9 | 108 | 55.72% |
| NVDA241115C00740000 | 2024-05-17 3:47PM EDT | 2024-11-15 | 242.85 | 258.65 | 260.15 | 0.00 | - | 2 | 60 | 55.72% |
| NVDA241220C00740000 | 2024-05-17 2:07PM EDT | 2024-12-20 | 256.18 | 270.15 | 271.20 | 0.00 | - | 3 | 694 | 56.36% |
| NVDA250117C00740000 | 2024-05-17 10:04AM EDT | 2025-01-17 | 272.71 | 275.95 | 280.05 | 0.00 | - | 5 | 1,209 | 56.22% |
| NVDA250221C00740000 | 2024-04-30 2:20PM EDT | 2025-02-21 | 236.24 | 286.50 | 288.20 | 0.00 | - | 2 | 49 | 56.33% |
| NVDA250321C00740000 | 2024-05-17 12:07PM EDT | 2025-03-21 | 285.25 | 293.65 | 295.45 | 0.00 | - | 1 | 96 | 56.43% |
| NVDA250620C00740000 | 2024-05-17 11:16AM EDT | 2025-06-20 | 307.90 | 316.00 | 317.30 | 0.00 | - | 2 | 208 | 56.82% |
| NVDA250919C00740000 | 2024-05-20 1:45PM EDT | 2025-09-19 | 336.17 | 332.65 | 340.60 | +39.48 | +13.31% | 2 | 4 | 57.11% |
| NVDA251219C00740000 | 2024-05-07 3:36PM EDT | 2025-12-19 | 327.20 | 354.10 | 356.90 | 0.00 | - | 2 | 143 | 57.50% |
| NVDA260116C00740000 | 2024-05-16 1:50PM EDT | 2026-01-16 | 360.00 | 358.90 | 360.75 | +1.54 | +0.43% | 1 | 129 | 57.30% |
| NVDA260618C00740000 | 2024-05-17 2:23PM EDT | 2026-06-18 | 366.55 | 385.90 | 388.20 | 0.00 | - | 22 | 59 | 57.61% |
| NVDA261218C00740000 | 2024-05-20 10:16AM EDT | 2026-12-18 | 415.00 | 412.50 | 418.00 | -1.17 | -0.28% | 2 | 553 | 57.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00740000 | 2024-05-20 3:57PM EDT | 2024-05-24 | 0.49 | 0.44 | 0.46 | -0.62 | -55.86% | 586 | 1,400 | 107.13% |
| NVDA240531P00740000 | 2024-05-20 3:55PM EDT | 2024-05-31 | 1.10 | 1.01 | 1.11 | -0.99 | -47.37% | 123 | 349 | 73.46% |
| NVDA240607P00740000 | 2024-05-20 3:12PM EDT | 2024-06-07 | 1.83 | 1.69 | 1.83 | -1.42 | -43.69% | 87 | 185 | 62.71% |
| NVDA240614P00740000 | 2024-05-20 3:49PM EDT | 2024-06-14 | 2.80 | 2.62 | 2.84 | -2.14 | -43.32% | 116 | 119 | 57.95% |
| NVDA240621P00740000 | 2024-05-20 3:13PM EDT | 2024-06-21 | 3.69 | 3.45 | 3.70 | -2.26 | -37.98% | 572 | 1,656 | 54.23% |
| NVDA240628P00740000 | 2024-05-20 3:40PM EDT | 2024-06-28 | 4.55 | 4.35 | 4.70 | -2.65 | -36.81% | 7 | 52 | 51.81% |
| NVDA240719P00740000 | 2024-05-20 3:09PM EDT | 2024-07-19 | 7.51 | 7.35 | 7.65 | -3.61 | -32.46% | 40 | 1,653 | 47.66% |
| NVDA240816P00740000 | 2024-05-20 3:53PM EDT | 2024-08-16 | 12.20 | 12.00 | 12.35 | -4.60 | -27.38% | 51 | 413 | 45.23% |
| NVDA240920P00740000 | 2024-05-20 12:20PM EDT | 2024-09-20 | 21.00 | 20.70 | 21.40 | -6.50 | -23.64% | 10 | 702 | 46.12% |
| NVDA241018P00740000 | 2024-05-20 3:23PM EDT | 2024-10-18 | 25.30 | 24.95 | 25.95 | -3.60 | -12.46% | 10 | 473 | 44.80% |
| NVDA241115P00740000 | 2024-05-20 1:00PM EDT | 2024-11-15 | 31.02 | 30.85 | 31.55 | -2.24 | -6.73% | 4 | 122 | 44.55% |
| NVDA241220P00740000 | 2024-05-20 10:15AM EDT | 2024-12-20 | 40.25 | 38.40 | 39.00 | -4.45 | -9.96% | 3 | 238 | 44.68% |
| NVDA250117P00740000 | 2024-05-20 2:44PM EDT | 2025-01-17 | 41.87 | 42.05 | 42.95 | -6.64 | -13.69% | 41 | 447 | 43.91% |
| NVDA250221P00740000 | 2024-05-20 3:03PM EDT | 2025-02-21 | 48.68 | 48.60 | 49.70 | -3.39 | -6.51% | 1 | 21 | 43.99% |
| NVDA250321P00740000 | 2024-05-17 9:46AM EDT | 2025-03-21 | 56.73 | 53.00 | 54.25 | 0.00 | - | 1 | 397 | 43.78% |
| NVDA250620P00740000 | 2024-05-20 3:42PM EDT | 2025-06-20 | 67.00 | 66.55 | 67.65 | -1.50 | -2.19% | 15 | 211 | 43.10% |
| NVDA250919P00740000 | 2024-05-02 9:36AM EDT | 2025-09-19 | 108.74 | 77.75 | 80.85 | 0.00 | - | 1 | 19 | 42.90% |
| NVDA251219P00740000 | 2024-05-13 12:31PM EDT | 2025-12-19 | 101.49 | 89.65 | 91.25 | 0.00 | - | 30 | 41 | 42.25% |
| NVDA260116P00740000 | 2024-05-20 1:28PM EDT | 2026-01-16 | 92.80 | 92.75 | 93.85 | -5.70 | -5.79% | 3 | 103 | 41.96% |
| NVDA260618P00740000 | 2024-05-20 2:36PM EDT | 2026-06-18 | 108.87 | 108.25 | 109.75 | -2.47 | -2.22% | 1 | 13 | 41.28% |
| NVDA261218P00740000 | 2024-05-16 9:33AM EDT | 2026-12-18 | 126.40 | 124.10 | 126.25 | 0.00 | - | 1 | 113 | 40.55% |
© 2024 Yahoo. Todos los derechos reservados.