U.S. markets closed
F S&P 500
5,331.50 -0.25 (-0.00%) F Dow Jones
39,930.00 -14.00 (-0.04%) F Nasdaq
18,747.25 -15.75 (-0.08%) E-mini Russell 2000 Index Futur
2,110.50 +0.60 (+0.03%) Petróleo
79.62 -0.18 (-0.23%) Oro
2,423.80 -14.70 (-0.60%)
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:770.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00770000 | 2024-05-20 10:06AM EDT | 2024-05-24 | 179.12 | 178.55 | 180.95 | +19.21 | +12.01% | 76 | 327 | 117.24% |
| NVDA240531C00770000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 180.05 | 180.45 | 183.10 | +20.20 | +12.64% | 40 | 54 | 82.36% |
| NVDA240607C00770000 | 2024-05-20 2:20PM EDT | 2024-06-07 | 183.35 | 182.15 | 187.90 | +23.50 | +14.70% | 59 | 9 | 75.01% |
| NVDA240614C00770000 | 2024-05-20 3:48PM EDT | 2024-06-14 | 185.90 | 184.70 | 185.60 | +36.30 | +24.26% | 10 | 12 | 63.95% |
| NVDA240621C00770000 | 2024-05-20 3:36PM EDT | 2024-06-21 | 188.45 | 187.00 | 188.55 | +19.25 | +11.38% | 133 | 2,807 | 61.80% |
| NVDA240628C00770000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 170.30 | 187.55 | 192.05 | 0.00 | - | 75 | 79 | 59.33% |
| NVDA240719C00770000 | 2024-05-20 12:42PM EDT | 2024-07-19 | 197.71 | 195.85 | 197.30 | +18.77 | +10.49% | 9 | 75 | 55.88% |
| NVDA240816C00770000 | 2024-05-20 3:39PM EDT | 2024-08-16 | 207.00 | 205.30 | 206.50 | +17.05 | +8.98% | 3 | 595 | 54.17% |
| NVDA240920C00770000 | 2024-05-20 1:46PM EDT | 2024-09-20 | 220.62 | 219.95 | 220.80 | +16.52 | +8.09% | 10 | 315 | 55.33% |
| NVDA241018C00770000 | 2024-05-20 1:49PM EDT | 2024-10-18 | 228.87 | 227.75 | 230.75 | +5.12 | +2.29% | 17 | 40 | 54.90% |
| NVDA241115C00770000 | 2024-05-20 10:23AM EDT | 2024-11-15 | 239.79 | 237.35 | 239.95 | +5.49 | +2.34% | 7 | 79 | 55.12% |
| NVDA241220C00770000 | 2024-05-20 12:07PM EDT | 2024-12-20 | 250.79 | 249.45 | 250.70 | -3.31 | -1.30% | 3 | 327 | 55.51% |
| NVDA250117C00770000 | 2024-05-20 3:41PM EDT | 2025-01-17 | 257.99 | 256.95 | 258.75 | -2.01 | -0.77% | 2 | 1,091 | 55.41% |
| NVDA250221C00770000 | 2024-05-17 12:50PM EDT | 2025-02-21 | 258.05 | 266.80 | 268.60 | 0.00 | - | 6 | 45 | 55.55% |
| NVDA250321C00770000 | 2024-05-16 1:39PM EDT | 2025-03-21 | 276.50 | 274.45 | 277.80 | 0.00 | - | 1 | 119 | 55.98% |
| NVDA250620C00770000 | 2024-05-17 12:35PM EDT | 2025-06-20 | 289.40 | 297.85 | 299.00 | 0.00 | - | 2 | 589 | 56.14% |
| NVDA251219C00770000 | 2024-05-09 9:58AM EDT | 2025-12-19 | 299.30 | 337.50 | 339.65 | 0.00 | - | 1 | 202 | 56.86% |
| NVDA260116C00770000 | 2024-05-17 3:08PM EDT | 2026-01-16 | 328.37 | 342.45 | 347.50 | 0.00 | - | 4 | 475 | 57.15% |
| NVDA260618C00770000 | 2024-05-20 3:17PM EDT | 2026-06-18 | 374.80 | 370.50 | 372.35 | +18.25 | +5.12% | 1 | 121 | 57.08% |
| NVDA261218C00770000 | 2024-05-20 3:11PM EDT | 2026-12-18 | 403.25 | 398.10 | 403.60 | +37.77 | +10.33% | 4 | 217 | 57.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00770000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 0.90 | 0.84 | 0.94 | -1.30 | -59.09% | 938 | 2,565 | 101.93% |
| NVDA240531P00770000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 1.89 | 1.74 | 1.93 | -1.91 | -50.26% | 235 | 749 | 69.87% |
| NVDA240607P00770000 | 2024-05-20 3:24PM EDT | 2024-06-07 | 2.95 | 2.88 | 3.15 | -3.43 | -53.76% | 91 | 145 | 60.49% |
| NVDA240614P00770000 | 2024-05-20 3:32PM EDT | 2024-06-14 | 4.50 | 4.40 | 4.80 | -3.10 | -40.79% | 171 | 183 | 56.59% |
| NVDA240621P00770000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 5.95 | 5.45 | 6.00 | -3.81 | -39.04% | 190 | 1,756 | 52.85% |
| NVDA240628P00770000 | 2024-05-20 3:58PM EDT | 2024-06-28 | 7.20 | 6.90 | 7.40 | -3.98 | -35.60% | 9 | 68 | 50.82% |
| NVDA240719P00770000 | 2024-05-20 2:43PM EDT | 2024-07-19 | 11.12 | 10.80 | 11.20 | -5.05 | -31.23% | 36 | 361 | 46.80% |
| NVDA240816P00770000 | 2024-05-20 3:49PM EDT | 2024-08-16 | 16.94 | 16.25 | 17.20 | -6.29 | -27.08% | 145 | 658 | 44.69% |
| NVDA240920P00770000 | 2024-05-20 3:38PM EDT | 2024-09-20 | 27.50 | 26.60 | 27.90 | -5.13 | -15.72% | 198 | 927 | 45.69% |
| NVDA241018P00770000 | 2024-05-20 1:19PM EDT | 2024-10-18 | 32.15 | 32.10 | 33.15 | -6.88 | -17.63% | 1 | 289 | 44.45% |
| NVDA241115P00770000 | 2024-05-20 3:59PM EDT | 2024-11-15 | 38.85 | 38.65 | 39.35 | -2.40 | -5.82% | 2 | 319 | 44.18% |
| NVDA241220P00770000 | 2024-05-20 3:55PM EDT | 2024-12-20 | 47.50 | 46.90 | 47.60 | -3.99 | -7.75% | 9 | 195 | 44.34% |
| NVDA250117P00770000 | 2024-05-20 3:38PM EDT | 2025-01-17 | 51.15 | 51.25 | 51.95 | -1.29 | -2.46% | 83 | 1,173 | 43.60% |
| NVDA250221P00770000 | 2024-05-17 12:30PM EDT | 2025-02-21 | 63.15 | 57.95 | 58.90 | 0.00 | - | 2 | 68 | 43.55% |
| NVDA250321P00770000 | 2024-05-17 2:40PM EDT | 2025-03-21 | 71.03 | 62.10 | 64.75 | 0.00 | - | 851 | 936 | 43.71% |
| NVDA250620P00770000 | 2024-05-20 3:57PM EDT | 2025-06-20 | 77.70 | 77.35 | 78.20 | -4.65 | -5.65% | 5 | 492 | 42.74% |
| NVDA251219P00770000 | 2024-05-14 3:19PM EDT | 2025-12-19 | 112.40 | 101.40 | 102.90 | 0.00 | - | 4 | 45 | 41.89% |
| NVDA260116P00770000 | 2024-05-20 12:58PM EDT | 2026-01-16 | 103.65 | 104.10 | 105.65 | -6.10 | -5.56% | 15 | 95 | 41.61% |
| NVDA260618P00770000 | 2024-05-14 2:29PM EDT | 2026-06-18 | 131.65 | 120.30 | 122.20 | 0.00 | - | 2 | 117 | 40.93% |
| NVDA261218P00770000 | 2024-05-20 9:35AM EDT | 2026-12-18 | 139.44 | 136.40 | 139.15 | -16.76 | -10.73% | 18 | 90 | 40.18% |
© 2024 Yahoo. Todos los derechos reservados.