U.S. markets closed
F S&P 500
5,332.00 +0.25 (+0.00%) F Dow Jones
39,934.00 -10.00 (-0.03%) F Nasdaq
18,748.00 -15.00 (-0.08%) E-mini Russell 2000 Index Futur
2,111.50 +1.60 (+0.08%) Petróleo
79.65 -0.15 (-0.19%) Oro
2,428.20 -10.30 (-0.42%)
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:850.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00850000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 105.00 | 105.25 | 106.30 | +14.95 | +16.60% | 568 | 3,733 | 103.31% |
| NVDA240531C00850000 | 2024-05-20 3:54PM EDT | 2024-05-31 | 108.80 | 108.65 | 110.40 | +14.75 | +15.68% | 98 | 1,576 | 71.68% |
| NVDA240607C00850000 | 2024-05-20 3:06PM EDT | 2024-06-07 | 113.50 | 113.10 | 114.60 | +15.55 | +15.88% | 35 | 261 | 63.67% |
| NVDA240614C00850000 | 2024-05-20 12:07PM EDT | 2024-06-14 | 116.11 | 117.35 | 118.70 | +12.96 | +12.56% | 32 | 17 | 59.86% |
| NVDA240621C00850000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 121.25 | 120.80 | 121.90 | +14.75 | +13.85% | 280 | 7,513 | 56.85% |
| NVDA240628C00850000 | 2024-05-20 3:41PM EDT | 2024-06-28 | 125.26 | 123.95 | 125.80 | +14.71 | +13.31% | 3 | 13 | 55.17% |
| NVDA240719C00850000 | 2024-05-20 3:49PM EDT | 2024-07-19 | 134.75 | 133.80 | 134.90 | +14.38 | +11.95% | 35 | 291 | 52.14% |
| NVDA240816C00850000 | 2024-05-20 3:29PM EDT | 2024-08-16 | 149.70 | 146.55 | 147.75 | +16.92 | +12.74% | 7 | 740 | 51.24% |
| NVDA241018C00850000 | 2024-05-20 3:01PM EDT | 2024-10-18 | 177.65 | 175.30 | 177.05 | +18.70 | +11.76% | 27 | 382 | 52.77% |
| NVDA241115C00850000 | 2024-05-20 3:37PM EDT | 2024-11-15 | 188.00 | 186.05 | 187.55 | +12.95 | +7.40% | 142 | 507 | 52.98% |
| NVDA241220C00850000 | 2024-05-20 3:03PM EDT | 2024-12-20 | 202.38 | 200.05 | 200.95 | -3.56 | -1.73% | 8 | 90 | 53.75% |
| NVDA250117C00850000 | 2024-05-20 3:56PM EDT | 2025-01-17 | 207.65 | 208.10 | 209.10 | +13.65 | +7.04% | 66 | 2,451 | 53.48% |
| NVDA250221C00850000 | 2024-05-20 3:01PM EDT | 2025-02-21 | 222.50 | 219.75 | 220.95 | +2.73 | +1.24% | 10 | 235 | 53.96% |
| NVDA250321C00850000 | 2024-05-17 3:54PM EDT | 2025-03-21 | 228.30 | 228.25 | 229.90 | +13.00 | +6.04% | 1 | 727 | 54.24% |
| NVDA250620C00850000 | 2024-05-20 1:00PM EDT | 2025-06-20 | 255.73 | 253.30 | 254.80 | +15.03 | +6.24% | 2 | 1,051 | 54.69% |
| NVDA251219C00850000 | 2024-05-20 1:56PM EDT | 2025-12-19 | 297.00 | 296.60 | 298.20 | +8.00 | +2.77% | 3 | 1,541 | 55.53% |
| NVDA260116C00850000 | 2024-05-20 12:53PM EDT | 2026-01-16 | 305.60 | 302.15 | 304.05 | +16.60 | +5.74% | 5 | 266 | 55.56% |
| NVDA260618C00850000 | 2024-05-17 2:30PM EDT | 2026-06-18 | 314.71 | 332.40 | 334.05 | 0.00 | - | 6 | 389 | 55.98% |
| NVDA261218C00850000 | 2024-05-20 3:39PM EDT | 2026-12-18 | 365.00 | 362.30 | 367.75 | +8.20 | +2.30% | 3 | 489 | 56.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00850000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 7.00 | 6.85 | 7.15 | -7.10 | -50.35% | 6,700 | 6,197 | 98.90% |
| NVDA240531P00850000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 10.10 | 10.05 | 10.15 | -7.50 | -42.61% | 833 | 920 | 67.76% |
| NVDA240607P00850000 | 2024-05-20 3:39PM EDT | 2024-06-07 | 13.50 | 13.05 | 13.45 | -8.10 | -37.50% | 148 | 337 | 58.81% |
| NVDA240614P00850000 | 2024-05-20 3:45PM EDT | 2024-06-14 | 17.00 | 16.80 | 17.05 | -8.52 | -33.39% | 86 | 128 | 55.28% |
| NVDA240621P00850000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 19.35 | 19.25 | 19.35 | -8.65 | -30.89% | 1,145 | 7,037 | 51.80% |
| NVDA240628P00850000 | 2024-05-20 3:59PM EDT | 2024-06-28 | 21.70 | 21.50 | 22.05 | -8.95 | -29.20% | 102 | 137 | 49.91% |
| NVDA240719P00850000 | 2024-05-20 3:47PM EDT | 2024-07-19 | 28.32 | 28.00 | 28.70 | -9.29 | -24.70% | 272 | 1,726 | 45.83% |
| NVDA240816P00850000 | 2024-05-20 3:44PM EDT | 2024-08-16 | 37.66 | 36.50 | 37.80 | -9.50 | -20.14% | 179 | 853 | 43.88% |
| NVDA241018P00850000 | 2024-05-20 12:16PM EDT | 2024-10-18 | 58.60 | 58.40 | 58.90 | -7.42 | -11.24% | 9 | 391 | 43.68% |
| NVDA241115P00850000 | 2024-05-20 3:14PM EDT | 2024-11-15 | 65.40 | 65.90 | 66.40 | -7.10 | -9.79% | 69 | 762 | 43.36% |
| NVDA241220P00850000 | 2024-05-20 3:41PM EDT | 2024-12-20 | 75.75 | 75.70 | 76.30 | -6.30 | -7.68% | 13 | 185 | 43.54% |
| NVDA250117P00850000 | 2024-05-20 3:45PM EDT | 2025-01-17 | 80.60 | 80.60 | 81.05 | -8.97 | -10.01% | 176 | 969 | 42.68% |
| NVDA250221P00850000 | 2024-05-20 11:13AM EDT | 2025-02-21 | 90.28 | 88.40 | 89.20 | -6.72 | -6.93% | 92 | 76 | 42.67% |
| NVDA250321P00850000 | 2024-05-20 2:45PM EDT | 2025-03-21 | 92.84 | 93.40 | 95.00 | -8.11 | -8.03% | 11 | 150 | 42.55% |
| NVDA250620P00850000 | 2024-05-20 2:37PM EDT | 2025-06-20 | 109.40 | 109.40 | 110.80 | -8.95 | -7.56% | 22 | 1,038 | 41.83% |
| NVDA251219P00850000 | 2024-05-20 3:47PM EDT | 2025-12-19 | 136.72 | 136.00 | 137.65 | -1.51 | -1.09% | 4 | 574 | 40.92% |
| NVDA260116P00850000 | 2024-05-20 12:53PM EDT | 2026-01-16 | 138.20 | 138.85 | 140.55 | -8.60 | -5.86% | 2 | 258 | 40.63% |
| NVDA260618P00850000 | 2024-05-17 1:00PM EDT | 2026-06-18 | 163.05 | 156.45 | 158.40 | 0.00 | - | 2 | 49 | 39.97% |
| NVDA261218P00850000 | 2024-05-20 3:37PM EDT | 2026-12-18 | 174.83 | 173.60 | 178.35 | -5.66 | -3.14% | 6 | 133 | 39.57% |
© 2024 Yahoo. Todos los derechos reservados.