U.S. markets open in 9 hours 13 minutes
F S&P 500
5,332.25 +0.50 (+0.01%) F Dow Jones
39,945.00 +1.00 (+0.00%) F Nasdaq
18,751.25 -11.75 (-0.06%) E-mini Russell 2000 Index Futur
2,111.20 +1.30 (+0.06%) Petróleo
79.32 -0.48 (-0.60%) Oro
2,417.50 -21.00 (-0.86%)
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:785.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00785000 | 2024-05-20 10:09AM EDT | 2024-05-24 | 164.85 | 163.95 | 168.65 | +20.73 | +14.38% | 13 | 86 | 122.75% |
| NVDA240531C00785000 | 2024-05-20 3:48PM EDT | 2024-05-31 | 167.20 | 166.20 | 169.20 | +21.20 | +14.52% | 107 | 522 | 80.33% |
| NVDA240607C00785000 | 2024-05-20 1:58PM EDT | 2024-06-07 | 168.45 | 168.55 | 169.80 | +22.10 | +15.10% | 24 | 23 | 67.33% |
| NVDA240614C00785000 | 2024-05-20 3:46PM EDT | 2024-06-14 | 172.55 | 171.15 | 172.70 | +11.74 | +7.30% | 14 | 11 | 63.39% |
| NVDA240621C00785000 | 2024-05-20 3:35PM EDT | 2024-06-21 | 175.15 | 173.70 | 174.90 | +18.65 | +11.92% | 159 | 510 | 60.29% |
| NVDA240628C00785000 | 2024-05-17 10:20AM EDT | 2024-06-28 | 165.50 | 174.80 | 176.85 | 0.00 | - | 2 | 1 | 56.93% |
| NVDA240719C00785000 | 2024-05-20 10:20AM EDT | 2024-07-19 | 184.00 | 183.35 | 184.40 | +0.30 | +0.16% | 5 | 70 | 54.80% |
| NVDA241220C00785000 | 2024-05-09 9:34AM EDT | 2024-12-20 | 217.35 | 239.55 | 240.75 | 0.00 | - | 1 | 21 | 55.11% |
| NVDA250221C00785000 | 2024-05-20 1:53PM EDT | 2025-02-21 | 258.95 | 257.50 | 259.05 | +9.10 | +3.64% | 4 | 34 | 55.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00785000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 1.37 | 1.24 | 1.37 | -1.80 | -56.78% | 793 | 809 | 100.24% |
| NVDA240531P00785000 | 2024-05-20 3:34PM EDT | 2024-05-31 | 2.52 | 2.50 | 2.60 | -2.68 | -51.54% | 232 | 208 | 68.98% |
| NVDA240607P00785000 | 2024-05-20 3:26PM EDT | 2024-06-07 | 3.87 | 3.90 | 4.15 | -3.79 | -49.48% | 21 | 115 | 59.82% |
| NVDA240614P00785000 | 2024-05-20 3:45PM EDT | 2024-06-14 | 5.93 | 5.55 | 6.10 | -3.78 | -38.93% | 77 | 69 | 55.76% |
| NVDA240621P00785000 | 2024-05-20 3:51PM EDT | 2024-06-21 | 7.50 | 6.65 | 7.60 | -4.50 | -37.50% | 104 | 803 | 52.10% |
| NVDA240628P00785000 | 2024-05-20 3:43PM EDT | 2024-06-28 | 8.94 | 8.70 | 9.15 | -4.78 | -34.84% | 40 | 29 | 50.42% |
| NVDA240719P00785000 | 2024-05-20 3:56PM EDT | 2024-07-19 | 13.60 | 13.10 | 13.55 | -3.75 | -21.61% | 16 | 158 | 46.54% |
| NVDA241220P00785000 | 2024-05-20 2:49PM EDT | 2024-12-20 | 51.35 | 51.95 | 52.55 | -1.95 | -3.66% | 13 | 16 | 44.28% |
| NVDA250221P00785000 | 2024-05-15 11:14AM EDT | 2025-02-21 | 66.51 | 63.30 | 64.00 | 0.00 | - | 1 | 9 | 43.38% |
© 2024 Yahoo. Todos los derechos reservados.