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
18,748.25 -14.75 (-0.08%) E-mini Russell 2000 Index Futur
2,111.10 +1.20 (+0.06%) Petróleo
79.65 -0.15 (-0.19%) Oro
2,431.30 -7.20 (-0.30%)
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:795.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00795000 | 2024-05-20 1:08PM EDT | 2024-05-24 | 157.00 | 154.55 | 158.00 | +21.60 | +15.95% | 232 | 113 | 116.02% |
| NVDA240531C00795000 | 2024-05-20 2:19PM EDT | 2024-05-31 | 157.35 | 156.90 | 158.05 | +23.21 | +17.30% | 12 | 462 | 75.24% |
| NVDA240607C00795000 | 2024-05-20 3:09PM EDT | 2024-06-07 | 162.50 | 159.45 | 160.70 | +10.60 | +6.98% | 39 | 5 | 66.37% |
| NVDA240614C00795000 | 2024-05-20 12:18PM EDT | 2024-06-14 | 162.25 | 162.25 | 163.85 | +6.00 | +3.84% | 19 | 7 | 62.56% |
| NVDA240621C00795000 | 2024-05-20 3:44PM EDT | 2024-06-21 | 166.16 | 165.05 | 166.15 | +21.63 | +14.97% | 139 | 768 | 59.55% |
| NVDA240628C00795000 | 2024-05-20 9:57AM EDT | 2024-06-28 | 170.15 | 166.75 | 170.60 | +23.37 | +15.92% | 2 | 5 | 58.26% |
| NVDA240719C00795000 | 2024-05-17 3:08PM EDT | 2024-07-19 | 159.50 | 175.20 | 176.25 | 0.00 | - | 2 | 88 | 54.27% |
| NVDA241220C00795000 | 2024-05-20 10:00AM EDT | 2024-12-20 | 237.10 | 233.10 | 234.35 | +8.25 | +3.60% | 8 | 404 | 54.88% |
| NVDA250221C00795000 | 2024-05-17 12:36PM EDT | 2025-02-21 | 243.50 | 251.20 | 252.80 | 0.00 | - | 6 | 66 | 54.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00795000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 1.67 | 1.61 | 1.76 | -2.43 | -59.27% | 1,209 | 1,231 | 99.32% |
| NVDA240531P00795000 | 2024-05-20 3:53PM EDT | 2024-05-31 | 3.27 | 3.05 | 3.25 | -3.08 | -48.50% | 141 | 312 | 68.38% |
| NVDA240607P00795000 | 2024-05-20 3:23PM EDT | 2024-06-07 | 4.72 | 4.70 | 5.05 | -4.45 | -48.53% | 57 | 169 | 59.47% |
| NVDA240614P00795000 | 2024-05-20 3:10PM EDT | 2024-06-14 | 6.85 | 6.70 | 7.20 | -6.02 | -46.78% | 25 | 103 | 55.59% |
| NVDA240621P00795000 | 2024-05-20 3:54PM EDT | 2024-06-21 | 8.80 | 8.15 | 8.85 | -5.10 | -36.69% | 164 | 1,383 | 52.15% |
| NVDA240628P00795000 | 2024-05-20 1:56PM EDT | 2024-06-28 | 10.41 | 10.00 | 10.60 | -5.54 | -34.73% | 22 | 130 | 50.17% |
| NVDA240719P00795000 | 2024-05-20 2:43PM EDT | 2024-07-19 | 15.21 | 14.95 | 15.30 | -6.04 | -28.42% | 40 | 192 | 46.35% |
| NVDA241220P00795000 | 2024-05-20 2:33PM EDT | 2024-12-20 | 55.02 | 54.90 | 55.70 | -2.67 | -4.63% | 11 | 14 | 44.10% |
| NVDA250221P00795000 | 2024-05-09 9:30AM EDT | 2025-02-21 | 85.18 | 66.50 | 67.55 | 0.00 | - | 1 | 8 | 43.27% |
© 2024 Yahoo. Todos los derechos reservados.