U.S. markets closed
F S&P 500
5,332.75 +1.00 (+0.02%) F Dow Jones
39,932.00 -12.00 (-0.03%) F Nasdaq
18,754.75 -8.25 (-0.04%) E-mini Russell 2000 Index Futur
2,112.30 +2.40 (+0.11%) Petróleo
79.72 -0.08 (-0.10%) Oro
2,429.70 -8.80 (-0.36%)
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:825.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00825000 | 2024-05-20 3:06PM EDT | 2024-05-24 | 130.40 | 126.90 | 128.10 | +22.21 | +20.53% | 71 | 531 | 104.48% |
| NVDA240531C00825000 | 2024-05-20 3:04PM EDT | 2024-05-31 | 132.70 | 129.75 | 130.90 | +20.83 | +18.62% | 19 | 327 | 72.30% |
| NVDA240607C00825000 | 2024-05-20 12:49PM EDT | 2024-06-07 | 134.25 | 133.15 | 134.95 | +11.32 | +9.21% | 35 | 51 | 64.64% |
| NVDA240614C00825000 | 2024-05-20 12:21PM EDT | 2024-06-14 | 136.05 | 136.95 | 138.35 | +14.95 | +12.35% | 47 | 12 | 60.81% |
| NVDA240621C00825000 | 2024-05-20 3:43PM EDT | 2024-06-21 | 140.04 | 140.05 | 141.95 | +16.01 | +12.91% | 44 | 477 | 58.31% |
| NVDA240628C00825000 | 2024-05-17 2:06PM EDT | 2024-06-28 | 130.53 | 142.20 | 143.95 | 0.00 | - | 10 | 10 | 55.28% |
| NVDA240719C00825000 | 2024-05-20 3:55PM EDT | 2024-07-19 | 150.60 | 151.85 | 152.95 | +1.71 | +1.15% | 5 | 121 | 52.96% |
| NVDA241220C00825000 | 2024-05-16 10:57AM EDT | 2024-12-20 | 222.25 | 214.50 | 215.60 | 0.00 | - | 2 | 55 | 54.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00825000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 3.70 | 3.60 | 3.75 | -4.62 | -55.53% | 4,022 | 1,729 | 97.92% |
| NVDA240531P00825000 | 2024-05-20 3:57PM EDT | 2024-05-31 | 6.14 | 5.90 | 6.20 | -5.31 | -46.38% | 352 | 1,110 | 67.68% |
| NVDA240607P00825000 | 2024-05-20 3:39PM EDT | 2024-06-07 | 8.55 | 8.35 | 8.75 | -6.40 | -42.81% | 76 | 199 | 58.88% |
| NVDA240614P00825000 | 2024-05-20 3:53PM EDT | 2024-06-14 | 11.54 | 11.05 | 11.75 | -6.59 | -36.35% | 77 | 182 | 55.12% |
| NVDA240621P00825000 | 2024-05-20 3:55PM EDT | 2024-06-21 | 13.68 | 13.45 | 13.80 | -7.32 | -34.86% | 212 | 1,068 | 52.01% |
| NVDA240628P00825000 | 2024-05-20 3:44PM EDT | 2024-06-28 | 15.64 | 15.30 | 16.10 | -7.19 | -31.49% | 8 | 22 | 50.26% |
| NVDA240719P00825000 | 2024-05-20 3:53PM EDT | 2024-07-19 | 21.70 | 21.25 | 21.85 | -8.15 | -27.30% | 109 | 199 | 46.05% |
| NVDA241220P00825000 | 2024-05-20 3:24PM EDT | 2024-12-20 | 65.41 | 65.50 | 66.45 | -6.34 | -8.84% | 4 | 89 | 43.79% |
© 2024 Yahoo. Todos los derechos reservados.