U.S. markets open in 9 hours 26 minutes
F S&P 500
5,332.50 +0.75 (+0.01%) F Dow Jones
39,942.00 -2.00 (-0.01%) F Nasdaq
18,751.75 -11.25 (-0.06%) E-mini Russell 2000 Index Futur
2,111.20 +1.30 (+0.06%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,416.50 -22.00 (-0.90%)
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:790.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00790000 | 2024-05-20 2:21PM EDT | 2024-05-24 | 160.00 | 158.25 | 162.00 | +20.47 | +14.67% | 88 | 955 | 109.11% |
| NVDA240531C00790000 | 2024-05-20 3:43PM EDT | 2024-05-31 | 162.75 | 161.60 | 162.75 | +18.82 | +13.08% | 8 | 133 | 76.04% |
| NVDA240607C00790000 | 2024-05-20 1:57PM EDT | 2024-06-07 | 164.15 | 164.00 | 165.25 | +6.50 | +4.12% | 17 | 54 | 66.89% |
| NVDA240614C00790000 | 2024-05-20 3:24PM EDT | 2024-06-14 | 170.38 | 166.65 | 167.55 | +19.23 | +12.72% | 14 | 6 | 62.20% |
| NVDA240621C00790000 | 2024-05-20 3:44PM EDT | 2024-06-21 | 170.52 | 169.25 | 170.75 | +16.62 | +10.80% | 156 | 3,644 | 60.03% |
| NVDA240628C00790000 | 2024-05-17 2:13PM EDT | 2024-06-28 | 153.27 | 170.45 | 174.60 | 0.00 | - | 3 | 2 | 58.05% |
| NVDA240719C00790000 | 2024-05-20 10:07AM EDT | 2024-07-19 | 182.00 | 179.25 | 180.30 | +16.40 | +9.90% | 4 | 70 | 54.52% |
| NVDA240816C00790000 | 2024-05-20 1:55PM EDT | 2024-08-16 | 189.05 | 189.50 | 192.65 | +8.00 | +4.42% | 4 | 252 | 53.93% |
| NVDA240920C00790000 | 2024-05-20 12:40PM EDT | 2024-09-20 | 205.84 | 205.40 | 206.15 | +18.14 | +9.66% | 11 | 0 | 54.64% |
| NVDA241018C00790000 | 2024-05-20 1:49PM EDT | 2024-10-18 | 214.61 | 214.00 | 214.95 | +4.46 | +2.12% | 28 | 118 | 53.93% |
| NVDA241115C00790000 | 2024-05-16 10:27AM EDT | 2024-11-15 | 232.15 | 223.45 | 225.05 | 0.00 | - | 2 | 84 | 54.20% |
| NVDA241220C00790000 | 2024-05-20 12:21PM EDT | 2024-12-20 | 235.90 | 235.85 | 237.40 | +15.48 | +7.02% | 36 | 774 | 54.87% |
| NVDA250117C00790000 | 2024-05-20 1:59PM EDT | 2025-01-17 | 244.33 | 243.95 | 244.90 | -8.42 | -3.33% | 2 | 943 | 54.70% |
| NVDA250221C00790000 | 2024-05-17 12:43PM EDT | 2025-02-21 | 245.40 | 254.25 | 256.10 | 0.00 | - | 4 | 147 | 55.09% |
| NVDA250321C00790000 | 2024-05-20 9:35AM EDT | 2025-03-21 | 267.80 | 262.05 | 263.75 | +1.20 | +0.45% | 1 | 149 | 55.20% |
| NVDA250620C00790000 | 2024-05-17 12:30PM EDT | 2025-06-20 | 277.95 | 286.20 | 287.55 | 0.00 | - | 2 | 117 | 55.77% |
| NVDA251219C00790000 | 2024-05-17 2:40PM EDT | 2025-12-19 | 309.70 | 326.80 | 328.65 | 0.00 | - | 2 | 159 | 56.47% |
| NVDA260116C00790000 | 2024-05-20 2:49PM EDT | 2026-01-16 | 335.54 | 331.95 | 334.05 | +11.99 | +3.71% | 4 | 127 | 56.46% |
| NVDA260618C00790000 | 2024-05-17 2:23PM EDT | 2026-06-18 | 341.55 | 360.55 | 362.85 | 0.00 | - | 25 | 296 | 56.83% |
| NVDA261218C00790000 | 2024-05-16 11:43AM EDT | 2026-12-18 | 398.67 | 388.70 | 394.05 | 0.00 | - | 2 | 157 | 57.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00790000 | 2024-05-20 3:56PM EDT | 2024-05-24 | 1.51 | 1.46 | 1.50 | -2.08 | -57.94% | 1,758 | 1,736 | 99.73% |
| NVDA240531P00790000 | 2024-05-20 3:54PM EDT | 2024-05-31 | 2.95 | 2.80 | 2.89 | -2.83 | -48.96% | 208 | 639 | 68.73% |
| NVDA240607P00790000 | 2024-05-20 3:57PM EDT | 2024-06-07 | 4.45 | 4.25 | 4.55 | -3.97 | -47.15% | 48 | 209 | 59.53% |
| NVDA240614P00790000 | 2024-05-20 3:14PM EDT | 2024-06-14 | 6.35 | 6.05 | 6.55 | -5.40 | -45.96% | 167 | 126 | 55.51% |
| NVDA240621P00790000 | 2024-05-20 3:39PM EDT | 2024-06-21 | 8.00 | 7.45 | 8.20 | -5.07 | -38.79% | 519 | 2,007 | 52.19% |
| NVDA240628P00790000 | 2024-05-20 3:36PM EDT | 2024-06-28 | 9.45 | 9.25 | 9.85 | -6.45 | -40.57% | 134 | 68 | 50.23% |
| NVDA240719P00790000 | 2024-05-20 3:44PM EDT | 2024-07-19 | 14.20 | 14.00 | 14.40 | -6.18 | -30.32% | 54 | 227 | 46.44% |
| NVDA240816P00790000 | 2024-05-20 3:27PM EDT | 2024-08-16 | 20.55 | 20.80 | 21.25 | -6.99 | -25.38% | 35 | 339 | 44.43% |
| NVDA240920P00790000 | 2024-05-20 2:10PM EDT | 2024-09-20 | 32.86 | 32.50 | 33.05 | -8.84 | -21.20% | 25 | 628 | 45.49% |
| NVDA241018P00790000 | 2024-05-20 12:42PM EDT | 2024-10-18 | 37.60 | 38.15 | 38.65 | -5.49 | -12.74% | 11 | 123 | 44.23% |
| NVDA241115P00790000 | 2024-05-20 1:57PM EDT | 2024-11-15 | 44.95 | 44.20 | 45.30 | -1.98 | -4.22% | 1 | 175 | 43.98% |
| NVDA241220P00790000 | 2024-05-20 12:37PM EDT | 2024-12-20 | 53.00 | 53.20 | 53.95 | -5.99 | -10.15% | 12 | 699 | 44.12% |
| NVDA250117P00790000 | 2024-05-20 2:41PM EDT | 2025-01-17 | 57.35 | 57.55 | 58.40 | -7.31 | -11.31% | 27 | 960 | 43.33% |
| NVDA250221P00790000 | 2024-05-17 1:01PM EDT | 2025-02-21 | 70.40 | 64.75 | 65.75 | 0.00 | - | 4 | 419 | 43.32% |
| NVDA250321P00790000 | 2024-05-14 10:24AM EDT | 2025-03-21 | 84.10 | 69.70 | 71.15 | 0.00 | - | 23 | 150 | 43.23% |
| NVDA250620P00790000 | 2024-05-20 3:57PM EDT | 2025-06-20 | 85.25 | 84.80 | 85.75 | -5.30 | -5.85% | 10 | 343 | 42.51% |
| NVDA251219P00790000 | 2024-05-20 12:34PM EDT | 2025-12-19 | 109.55 | 109.55 | 111.05 | -27.27 | -19.93% | 15 | 92 | 41.63% |
| NVDA260116P00790000 | 2024-05-20 2:35PM EDT | 2026-01-16 | 112.72 | 112.30 | 113.90 | -2.28 | -1.98% | 5 | 116 | 41.36% |
| NVDA260618P00790000 | 2024-05-16 2:23PM EDT | 2026-06-18 | 132.77 | 128.90 | 130.80 | 0.00 | - | 10 | 26 | 40.69% |
| NVDA261218P00790000 | 2024-05-20 9:42AM EDT | 2026-12-18 | 148.20 | 145.15 | 148.15 | +0.35 | +0.24% | 3 | 87 | 39.95% |
© 2024 Yahoo. Todos los derechos reservados.