U.S. markets closed
F S&P 500
5,332.50 +0.75 (+0.01%) F Dow Jones
39,941.00 -3.00 (-0.01%) F Nasdaq
18,751.50 -11.50 (-0.06%) E-mini Russell 2000 Index Futur
2,110.70 +0.80 (+0.04%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,415.70 -22.80 (-0.94%)
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:815.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00815000 | 2024-05-20 3:47PM EDT | 2024-05-24 | 137.45 | 136.00 | 137.25 | +20.09 | +17.12% | 48 | 294 | 105.51% |
| NVDA240531C00815000 | 2024-05-20 3:45PM EDT | 2024-05-31 | 139.77 | 138.65 | 139.75 | +10.62 | +8.22% | 22 | 209 | 73.14% |
| NVDA240607C00815000 | 2024-05-20 1:58PM EDT | 2024-06-07 | 141.80 | 141.60 | 144.15 | +6.45 | +4.77% | 55 | 17 | 65.90% |
| NVDA240614C00815000 | 2024-05-20 12:23PM EDT | 2024-06-14 | 143.30 | 145.20 | 146.60 | +6.90 | +5.06% | 64 | 7 | 61.29% |
| NVDA240621C00815000 | 2024-05-20 2:43PM EDT | 2024-06-21 | 152.30 | 148.20 | 149.30 | +19.95 | +15.07% | 34 | 576 | 58.33% |
| NVDA240628C00815000 | 2024-05-20 12:20PM EDT | 2024-06-28 | 150.00 | 149.45 | 152.55 | +12.15 | +8.81% | 3 | 3 | 55.66% |
| NVDA240719C00815000 | 2024-05-20 2:38PM EDT | 2024-07-19 | 162.30 | 159.40 | 160.50 | +12.70 | +8.49% | 6 | 61 | 53.32% |
| NVDA241220C00815000 | 2024-05-20 11:06AM EDT | 2024-12-20 | 219.50 | 220.50 | 221.55 | -4.20 | -1.88% | 1 | 10 | 54.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00815000 | 2024-05-20 3:57PM EDT | 2024-05-24 | 3.00 | 2.68 | 3.00 | -3.80 | -55.88% | 1,527 | 1,291 | 98.19% |
| NVDA240531P00815000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 4.90 | 4.85 | 4.95 | -4.47 | -47.71% | 237 | 365 | 67.87% |
| NVDA240607P00815000 | 2024-05-20 3:49PM EDT | 2024-06-07 | 7.22 | 6.90 | 7.30 | -5.58 | -43.59% | 48 | 105 | 58.98% |
| NVDA240614P00815000 | 2024-05-20 3:57PM EDT | 2024-06-14 | 9.82 | 9.45 | 9.90 | -6.18 | -38.62% | 71 | 99 | 55.18% |
| NVDA240621P00815000 | 2024-05-20 3:39PM EDT | 2024-06-21 | 11.75 | 11.60 | 11.90 | -6.65 | -36.14% | 85 | 684 | 52.11% |
| NVDA240628P00815000 | 2024-05-20 3:43PM EDT | 2024-06-28 | 13.67 | 13.35 | 14.00 | -6.25 | -31.38% | 23 | 18 | 50.29% |
| NVDA240719P00815000 | 2024-05-20 3:42PM EDT | 2024-07-19 | 19.17 | 18.65 | 19.40 | -7.07 | -26.94% | 19 | 187 | 46.07% |
| NVDA241220P00815000 | 2024-05-20 1:48PM EDT | 2024-12-20 | 61.95 | 61.65 | 62.75 | -4.05 | -6.14% | 8 | 111 | 43.90% |
© 2024 Yahoo. Todos los derechos reservados.