U.S. markets closed
F S&P 500
5,331.50 -0.25 (-0.00%) F Dow Jones
39,933.00 -11.00 (-0.03%) F Nasdaq
18,748.75 -14.25 (-0.08%) E-mini Russell 2000 Index Futur
2,110.50 +0.60 (+0.03%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,416.40 -22.10 (-0.91%)
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:755.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00755000 | 2024-05-20 11:46AM EDT | 2024-05-24 | 187.20 | 193.25 | 198.00 | +16.00 | +9.35% | 86 | 181 | 136.13% |
| NVDA240531C00755000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 194.65 | 194.30 | 199.20 | +3.40 | +1.78% | 44 | 49 | 88.37% |
| NVDA240607C00755000 | 2024-05-20 2:24PM EDT | 2024-06-07 | 196.95 | 196.75 | 198.85 | +3.35 | +1.73% | 26 | 6 | 73.04% |
| NVDA240614C00755000 | 2024-05-20 3:45PM EDT | 2024-06-14 | 200.10 | 198.60 | 202.45 | +5.75 | +2.96% | 18 | 34 | 69.41% |
| NVDA240621C00755000 | 2024-05-20 3:09PM EDT | 2024-06-21 | 203.78 | 200.70 | 202.25 | +19.38 | +10.51% | 48 | 763 | 63.39% |
| NVDA240628C00755000 | 2024-05-17 10:07AM EDT | 2024-06-28 | 193.35 | 200.90 | 203.75 | 0.00 | - | 2 | 6 | 59.00% |
| NVDA240719C00755000 | 2024-05-17 3:34PM EDT | 2024-07-19 | 192.56 | 208.80 | 210.00 | 0.00 | - | 4 | 68 | 56.85% |
| NVDA250221C00755000 | 2024-05-02 12:59PM EDT | 2025-02-21 | 210.00 | 276.50 | 278.00 | 0.00 | - | 2 | 104 | 55.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00755000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 0.67 | 0.59 | 0.67 | -0.85 | -55.92% | 347 | 549 | 104.40% |
| NVDA240531P00755000 | 2024-05-20 3:50PM EDT | 2024-05-31 | 1.44 | 1.38 | 1.45 | -1.36 | -48.57% | 231 | 445 | 71.83% |
| NVDA240607P00755000 | 2024-05-20 3:58PM EDT | 2024-06-07 | 2.34 | 2.23 | 2.37 | -1.86 | -44.29% | 63 | 106 | 61.53% |
| NVDA240614P00755000 | 2024-05-20 2:35PM EDT | 2024-06-14 | 3.45 | 3.40 | 3.65 | -2.65 | -43.44% | 11 | 101 | 57.13% |
| NVDA240621P00755000 | 2024-05-20 3:30PM EDT | 2024-06-21 | 4.50 | 4.25 | 4.75 | -3.10 | -40.79% | 247 | 1,121 | 53.42% |
| NVDA240628P00755000 | 2024-05-20 3:41PM EDT | 2024-06-28 | 5.75 | 5.50 | 5.90 | -3.55 | -38.17% | 12 | 42 | 51.28% |
| NVDA240719P00755000 | 2024-05-20 2:43PM EDT | 2024-07-19 | 8.79 | 8.90 | 9.30 | -4.59 | -34.30% | 19 | 310 | 47.24% |
| NVDA250221P00755000 | 2024-05-20 1:48PM EDT | 2025-02-21 | 53.26 | 53.05 | 54.30 | -40.59 | -43.25% | 1 | 15 | 43.82% |
© 2024 Yahoo. Todos los derechos reservados.