U.S. markets closed
F S&P 500
5,332.25 +0.50 (+0.01%) F Dow Jones
39,935.00 -9.00 (-0.02%) F Nasdaq
18,750.50 -12.50 (-0.07%) E-mini Russell 2000 Index Futur
2,110.60 +0.70 (+0.03%) Petróleo
79.40 -0.40 (-0.50%) Oro
2,423.10 -15.40 (-0.63%)
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:760.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00760000 | 2024-05-20 12:38PM EDT | 2024-05-24 | 190.55 | 188.35 | 193.00 | +22.75 | +13.56% | 96 | 261 | 133.40% |
| NVDA240531C00760000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 189.60 | 189.40 | 191.25 | +2.25 | +1.20% | 36 | 30 | 78.28% |
| NVDA240607C00760000 | 2024-05-20 3:58PM EDT | 2024-06-07 | 191.65 | 190.75 | 196.40 | +19.70 | +11.46% | 43 | 3,001 | 74.01% |
| NVDA240614C00760000 | 2024-05-20 11:09AM EDT | 2024-06-14 | 191.80 | 193.85 | 197.80 | +8.80 | +4.81% | 2 | 6 | 68.62% |
| NVDA240621C00760000 | 2024-05-20 3:17PM EDT | 2024-06-21 | 199.60 | 195.15 | 198.40 | +22.10 | +12.45% | 68 | 1,779 | 62.63% |
| NVDA240628C00760000 | 2024-05-17 9:56AM EDT | 2024-06-28 | 191.80 | 196.45 | 199.25 | 0.00 | - | 24 | 12 | 58.66% |
| NVDA240719C00760000 | 2024-05-20 12:53PM EDT | 2024-07-19 | 207.71 | 203.85 | 206.75 | +18.55 | +9.81% | 12 | 830 | 56.76% |
| NVDA240816C00760000 | 2024-05-20 3:04PM EDT | 2024-08-16 | 216.18 | 213.40 | 217.05 | +19.48 | +9.90% | 29 | 182 | 55.72% |
| NVDA240920C00760000 | 2024-05-20 11:40AM EDT | 2024-09-20 | 223.65 | 227.40 | 231.05 | +2.62 | +1.19% | 7 | 456 | 56.57% |
| NVDA241018C00760000 | 2024-05-20 10:40AM EDT | 2024-10-18 | 236.95 | 234.25 | 236.35 | +24.50 | +11.53% | 2 | 60 | 54.55% |
| NVDA241115C00760000 | 2024-05-20 10:52AM EDT | 2024-11-15 | 246.75 | 244.25 | 245.65 | +7.75 | +3.24% | 5 | 60 | 55.06% |
| NVDA241220C00760000 | 2024-05-20 11:40AM EDT | 2024-12-20 | 252.55 | 256.10 | 257.05 | -4.95 | -1.92% | 1 | 287 | 55.67% |
| NVDA250117C00760000 | 2024-05-20 1:12PM EDT | 2025-01-17 | 265.05 | 263.60 | 264.45 | +22.35 | +9.21% | 1 | 644 | 55.49% |
| NVDA250221C00760000 | 2024-05-16 10:12AM EDT | 2025-02-21 | 278.99 | 273.25 | 275.00 | 0.00 | - | 3 | 37 | 55.79% |
| NVDA250321C00760000 | 2024-05-20 10:03AM EDT | 2025-03-21 | 283.73 | 280.90 | 282.75 | +11.58 | +4.26% | 26 | 186 | 56.00% |
| NVDA250620C00760000 | 2024-05-20 3:04PM EDT | 2025-06-20 | 306.82 | 303.80 | 305.05 | -1.29 | -0.42% | 2 | 713 | 56.36% |
| NVDA250919C00760000 | 2024-05-03 12:37PM EDT | 2025-09-19 | 285.00 | 321.00 | 328.05 | 0.00 | - | 4 | 575 | 56.57% |
| NVDA251219C00760000 | 2024-05-20 12:53PM EDT | 2025-12-19 | 345.29 | 342.95 | 345.10 | +26.22 | +8.22% | 2 | 220 | 57.04% |
| NVDA260116C00760000 | 2024-05-16 11:25AM EDT | 2026-01-16 | 356.00 | 347.90 | 350.00 | 0.00 | - | 2 | 122 | 56.97% |
| NVDA260618C00760000 | 2024-05-17 3:11PM EDT | 2026-06-18 | 361.25 | 375.55 | 377.35 | 0.00 | - | 5 | 44 | 57.23% |
| NVDA261218C00760000 | 2024-05-20 1:18PM EDT | 2026-12-18 | 407.54 | 402.80 | 406.80 | +8.94 | +2.24% | 1 | 58 | 57.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00760000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 0.71 | 0.69 | 0.76 | -0.94 | -56.97% | 1,061 | 1,377 | 103.96% |
| NVDA240531P00760000 | 2024-05-20 3:57PM EDT | 2024-05-31 | 1.59 | 1.38 | 1.59 | -1.66 | -51.08% | 170 | 817 | 70.68% |
| NVDA240607P00760000 | 2024-05-20 1:28PM EDT | 2024-06-07 | 2.61 | 2.38 | 2.60 | -2.64 | -50.29% | 79 | 152 | 61.04% |
| NVDA240614P00760000 | 2024-05-20 3:54PM EDT | 2024-06-14 | 3.90 | 3.60 | 3.95 | -2.97 | -43.23% | 41 | 717 | 56.67% |
| NVDA240621P00760000 | 2024-05-20 3:52PM EDT | 2024-06-21 | 5.10 | 4.80 | 5.15 | -3.35 | -39.64% | 142 | 1,799 | 53.48% |
| NVDA240628P00760000 | 2024-05-20 2:24PM EDT | 2024-06-28 | 6.12 | 5.60 | 6.40 | -4.08 | -40.00% | 27 | 160 | 50.79% |
| NVDA240719P00760000 | 2024-05-20 3:46PM EDT | 2024-07-19 | 9.70 | 9.50 | 9.90 | -4.50 | -31.69% | 56 | 1,369 | 47.09% |
| NVDA240816P00760000 | 2024-05-20 3:28PM EDT | 2024-08-16 | 14.88 | 14.40 | 15.45 | -5.52 | -27.06% | 87 | 4,400 | 44.87% |
| NVDA240920P00760000 | 2024-05-20 3:52PM EDT | 2024-09-20 | 25.45 | 25.10 | 25.60 | -5.60 | -18.04% | 20 | 475 | 45.83% |
| NVDA241018P00760000 | 2024-05-20 12:47PM EDT | 2024-10-18 | 29.36 | 30.00 | 30.60 | -6.87 | -18.96% | 6 | 175 | 44.56% |
| NVDA241115P00760000 | 2024-05-20 3:48PM EDT | 2024-11-15 | 36.20 | 34.60 | 36.65 | -7.44 | -17.05% | 4 | 3,461 | 44.32% |
| NVDA241220P00760000 | 2024-05-20 12:52PM EDT | 2024-12-20 | 43.46 | 43.95 | 44.65 | -7.71 | -15.07% | 2 | 341 | 44.47% |
| NVDA250117P00760000 | 2024-05-20 3:41PM EDT | 2025-01-17 | 48.30 | 47.90 | 48.75 | -5.95 | -10.97% | 39 | 1,208 | 43.67% |
| NVDA250221P00760000 | 2024-05-20 11:07AM EDT | 2025-02-21 | 56.25 | 54.55 | 55.85 | -6.05 | -9.71% | 1 | 23 | 43.75% |
| NVDA250321P00760000 | 2024-05-20 1:32PM EDT | 2025-03-21 | 59.25 | 59.65 | 60.70 | -2.00 | -3.27% | 1 | 374 | 43.57% |
| NVDA250620P00760000 | 2024-05-20 3:40PM EDT | 2025-06-20 | 73.90 | 73.70 | 74.55 | -2.70 | -3.52% | 107 | 508 | 42.85% |
| NVDA250919P00760000 | 2024-05-20 1:00PM EDT | 2025-09-19 | 85.31 | 85.05 | 87.95 | -20.69 | -19.52% | 2 | 8 | 42.58% |
| NVDA251219P00760000 | 2024-04-12 9:45AM EDT | 2025-12-19 | 115.70 | 112.40 | 113.80 | 0.00 | - | 3 | 39 | 45.94% |
| NVDA260116P00760000 | 2024-05-20 12:23PM EDT | 2026-01-16 | 100.75 | 100.15 | 101.60 | -3.95 | -3.77% | 4 | 273 | 41.72% |
| NVDA260618P00760000 | 2024-05-20 3:58PM EDT | 2026-06-18 | 117.30 | 116.35 | 117.90 | -5.55 | -4.52% | 12 | 1,457 | 41.03% |
| NVDA261218P00760000 | 2024-05-16 1:57PM EDT | 2026-12-18 | 135.41 | 132.60 | 134.80 | -0.65 | -0.48% | 8 | 179 | 40.31% |
© 2024 Yahoo. Todos los derechos reservados.