U.S. markets closed
F S&P 500
5,331.50 -0.25 (-0.00%) F Dow Jones
39,932.00 -12.00 (-0.03%) F Nasdaq
18,748.25 -14.75 (-0.08%) E-mini Russell 2000 Index Futur
2,110.50 +0.60 (+0.03%) Petróleo
79.33 -0.47 (-0.59%) Oro
2,420.10 -18.40 (-0.75%)
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:780.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00780000 | 2024-05-20 12:05PM EDT | 2024-05-24 | 165.05 | 168.45 | 173.50 | +15.55 | +10.40% | 65 | 592 | 123.27% |
| NVDA240531C00780000 | 2024-05-20 3:44PM EDT | 2024-05-31 | 172.40 | 170.55 | 173.35 | +19.33 | +12.63% | 17 | 308 | 79.11% |
| NVDA240607C00780000 | 2024-05-20 1:56PM EDT | 2024-06-07 | 173.55 | 173.20 | 174.45 | +22.20 | +14.67% | 26 | 4 | 68.00% |
| NVDA240614C00780000 | 2024-05-20 11:02AM EDT | 2024-06-14 | 175.80 | 175.60 | 177.20 | +18.45 | +11.73% | 4 | 9 | 63.80% |
| NVDA240621C00780000 | 2024-05-20 3:52PM EDT | 2024-06-21 | 177.90 | 178.05 | 179.50 | +15.10 | +9.28% | 150 | 8,023 | 60.80% |
| NVDA240628C00780000 | 2024-05-20 3:55PM EDT | 2024-06-28 | 177.65 | 179.35 | 181.45 | +6.65 | +3.89% | 3 | 2 | 57.62% |
| NVDA240719C00780000 | 2024-05-20 9:45AM EDT | 2024-07-19 | 187.00 | 186.65 | 189.15 | +19.35 | +11.54% | 7 | 833 | 54.97% |
| NVDA240816C00780000 | 2024-05-20 2:39PM EDT | 2024-08-16 | 200.19 | 197.35 | 198.55 | +19.79 | +10.97% | 8 | 391 | 53.68% |
| NVDA240920C00780000 | 2024-05-20 12:47PM EDT | 2024-09-20 | 215.00 | 212.70 | 213.25 | +14.57 | +7.27% | 6 | 0 | 54.96% |
| NVDA241018C00780000 | 2024-05-20 10:04AM EDT | 2024-10-18 | 223.30 | 221.00 | 222.15 | +6.00 | +2.76% | 2 | 87 | 54.29% |
| NVDA241115C00780000 | 2024-05-20 1:41PM EDT | 2024-11-15 | 230.80 | 230.50 | 231.60 | -8.55 | -3.57% | 9 | 127 | 54.49% |
| NVDA241220C00780000 | 2024-05-20 12:48PM EDT | 2024-12-20 | 245.25 | 242.80 | 243.65 | +19.70 | +8.73% | 4 | 211 | 55.15% |
| NVDA250117C00780000 | 2024-05-20 10:00AM EDT | 2025-01-17 | 251.57 | 249.95 | 251.60 | +17.92 | +7.67% | 7 | 2,160 | 54.92% |
| NVDA250221C00780000 | 2024-05-17 12:33PM EDT | 2025-02-21 | 252.50 | 260.45 | 262.30 | 0.00 | - | 13 | 58 | 55.31% |
| NVDA250321C00780000 | 2024-05-17 9:52AM EDT | 2025-03-21 | 265.10 | 268.25 | 271.60 | 0.00 | - | 1 | 104 | 55.75% |
| NVDA250620C00780000 | 2024-05-17 11:49AM EDT | 2025-06-20 | 282.30 | 292.05 | 293.15 | 0.00 | - | 2 | 529 | 55.95% |
| NVDA250919C00780000 | 2024-05-10 12:54PM EDT | 2025-09-19 | 280.93 | 309.75 | 315.70 | 0.00 | - | 2 | 145 | 56.05% |
| NVDA251219C00780000 | 2024-05-20 10:44AM EDT | 2025-12-19 | 332.93 | 332.15 | 334.00 | +34.14 | +11.43% | 1 | 147 | 56.65% |
| NVDA260116C00780000 | 2024-05-16 3:56PM EDT | 2026-01-16 | 337.48 | 337.15 | 339.25 | 0.00 | - | 16 | 108 | 56.61% |
| NVDA260618C00780000 | 2024-05-14 12:04PM EDT | 2026-06-18 | 338.63 | 365.45 | 367.55 | 0.00 | - | 6 | 65 | 56.95% |
| NVDA261218C00780000 | 2024-05-17 3:49PM EDT | 2026-12-18 | 396.25 | 393.35 | 399.10 | +16.84 | +4.44% | 1 | 119 | 57.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00780000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 1.15 | 1.08 | 1.21 | -1.68 | -59.36% | 2,671 | 2,081 | 100.73% |
| NVDA240531P00780000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 2.32 | 2.20 | 2.35 | -2.33 | -50.11% | 382 | 628 | 69.19% |
| NVDA240607P00780000 | 2024-05-20 3:57PM EDT | 2024-06-07 | 3.72 | 3.50 | 3.75 | -3.38 | -47.61% | 65 | 202 | 59.90% |
| NVDA240614P00780000 | 2024-05-20 1:49PM EDT | 2024-06-14 | 5.26 | 5.15 | 5.60 | -5.44 | -50.84% | 60 | 178 | 56.00% |
| NVDA240621P00780000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 6.96 | 6.75 | 6.95 | -4.18 | -37.52% | 275 | 8,805 | 52.83% |
| NVDA240628P00780000 | 2024-05-20 3:58PM EDT | 2024-06-28 | 8.31 | 7.95 | 8.55 | -4.74 | -36.32% | 38 | 120 | 50.47% |
| NVDA240719P00780000 | 2024-05-20 3:29PM EDT | 2024-07-19 | 12.63 | 12.30 | 12.70 | -5.58 | -30.64% | 83 | 1,966 | 46.59% |
| NVDA240816P00780000 | 2024-05-20 3:53PM EDT | 2024-08-16 | 19.02 | 18.70 | 19.15 | -7.33 | -27.82% | 25 | 722 | 44.56% |
| NVDA240920P00780000 | 2024-05-20 2:49PM EDT | 2024-09-20 | 30.35 | 29.60 | 30.40 | -6.52 | -17.68% | 23 | 752 | 45.59% |
| NVDA241018P00780000 | 2024-05-20 12:34PM EDT | 2024-10-18 | 35.07 | 34.65 | 35.80 | -2.54 | -6.75% | 7 | 206 | 44.32% |
| NVDA241115P00780000 | 2024-05-20 11:42AM EDT | 2024-11-15 | 43.10 | 41.00 | 42.25 | -3.00 | -6.51% | 131 | 284 | 44.08% |
| NVDA241220P00780000 | 2024-05-20 3:55PM EDT | 2024-12-20 | 50.75 | 50.30 | 50.75 | -5.27 | -9.41% | 16 | 453 | 44.25% |
| NVDA250117P00780000 | 2024-05-20 2:41PM EDT | 2025-01-17 | 54.87 | 54.55 | 55.00 | -5.03 | -8.40% | 47 | 406 | 43.42% |
| NVDA250221P00780000 | 2024-05-17 1:21PM EDT | 2025-02-21 | 67.05 | 61.45 | 62.25 | 0.00 | - | 5 | 53 | 43.43% |
| NVDA250321P00780000 | 2024-05-20 12:38PM EDT | 2025-03-21 | 66.06 | 66.45 | 67.55 | -4.49 | -6.36% | 12 | 225 | 43.34% |
| NVDA250620P00780000 | 2024-05-20 2:21PM EDT | 2025-06-20 | 81.25 | 80.80 | 81.90 | -4.77 | -5.55% | 7 | 396 | 42.62% |
| NVDA250919P00780000 | 2024-05-20 2:21PM EDT | 2025-09-19 | 93.85 | 92.15 | 95.75 | -7.15 | -7.08% | 13 | 39 | 42.35% |
| NVDA251219P00780000 | 2024-05-20 1:00PM EDT | 2025-12-19 | 105.28 | 105.45 | 106.85 | -2.29 | -2.13% | 12 | 79 | 41.74% |
| NVDA260116P00780000 | 2024-05-20 1:09PM EDT | 2026-01-16 | 108.05 | 108.05 | 109.75 | -3.21 | -2.89% | 6 | 227 | 41.49% |
| NVDA260618P00780000 | 2024-05-17 3:16PM EDT | 2026-06-18 | 131.80 | 124.75 | 126.35 | 0.00 | - | 237 | 46 | 40.79% |
| NVDA261218P00780000 | 2024-05-20 9:41AM EDT | 2026-12-18 | 143.35 | 140.75 | 143.55 | -1.30 | -0.90% | 3 | 135 | 40.06% |
© 2024 Yahoo. Todos los derechos reservados.