U.S. markets closed
F S&P 500
5,332.75 +1.00 (+0.02%) F Dow Jones
39,942.00 -2.00 (-0.01%) F Nasdaq
18,752.00 -11.00 (-0.06%) E-mini Russell 2000 Index Futur
2,111.30 +1.40 (+0.07%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,414.20 -24.30 (-1.00%)
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:860.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00860000 | 2024-05-20 3:42PM EDT | 2024-05-24 | 98.00 | 97.10 | 98.40 | +14.00 | +16.67% | 213 | 416 | 103.83% |
| NVDA240531C00860000 | 2024-05-20 3:55PM EDT | 2024-05-31 | 99.60 | 101.10 | 103.80 | +11.85 | +13.50% | 30 | 346 | 73.21% |
| NVDA240607C00860000 | 2024-05-20 2:47PM EDT | 2024-06-07 | 108.75 | 105.55 | 106.70 | +14.65 | +15.57% | 4 | 230 | 63.23% |
| NVDA240614C00860000 | 2024-05-20 12:22PM EDT | 2024-06-14 | 108.10 | 109.90 | 112.50 | +9.15 | +9.25% | 15 | 112 | 60.33% |
| NVDA240621C00860000 | 2024-05-20 3:55PM EDT | 2024-06-21 | 111.45 | 113.50 | 114.70 | +11.12 | +11.08% | 158 | 4,877 | 56.58% |
| NVDA240628C00860000 | 2024-05-20 3:40PM EDT | 2024-06-28 | 118.93 | 115.40 | 118.65 | +13.93 | +13.27% | 1 | 11 | 54.18% |
| NVDA240719C00860000 | 2024-05-20 3:26PM EDT | 2024-07-19 | 129.80 | 126.40 | 128.95 | +14.50 | +12.58% | 39 | 1,102 | 51.99% |
| NVDA240816C00860000 | 2024-05-20 1:00PM EDT | 2024-08-16 | 142.85 | 140.00 | 141.30 | +0.85 | +0.60% | 1 | 341 | 51.01% |
| NVDA240920C00860000 | 2024-05-20 3:02PM EDT | 2024-09-20 | 162.00 | 159.00 | 160.05 | +14.72 | +9.99% | 27 | 0 | 52.84% |
| NVDA241018C00860000 | 2024-05-20 11:44AM EDT | 2024-10-18 | 164.70 | 169.15 | 170.40 | -1.31 | -0.79% | 4 | 381 | 52.38% |
| NVDA241115C00860000 | 2024-05-20 11:39AM EDT | 2024-11-15 | 178.71 | 180.10 | 181.55 | +6.75 | +3.93% | 95 | 145 | 52.73% |
| NVDA241220C00860000 | 2024-05-16 3:17PM EDT | 2024-12-20 | 199.10 | 193.85 | 195.25 | -0.80 | -0.40% | 2 | 946 | 53.45% |
| NVDA250117C00860000 | 2024-05-20 12:49PM EDT | 2025-01-17 | 203.87 | 202.45 | 203.35 | +9.04 | +4.64% | 19 | 942 | 53.26% |
| NVDA250221C00860000 | 2024-05-20 12:10PM EDT | 2025-02-21 | 211.73 | 214.15 | 215.90 | -9.17 | -4.15% | 5 | 127 | 53.83% |
| NVDA250321C00860000 | 2024-05-17 9:34AM EDT | 2025-03-21 | 220.90 | 222.80 | 224.15 | 0.00 | - | 1 | 290 | 54.00% |
| NVDA250620C00860000 | 2024-05-20 11:45AM EDT | 2025-06-20 | 244.03 | 248.55 | 250.00 | -4.97 | -2.00% | 8 | 300 | 54.63% |
| NVDA250919C00860000 | 2024-05-15 3:17PM EDT | 2025-09-19 | 272.31 | 267.95 | 273.95 | 0.00 | - | 1 | 29 | 54.79% |
| NVDA251219C00860000 | 2024-05-20 10:44AM EDT | 2025-12-19 | 293.28 | 292.00 | 294.05 | +8.88 | +3.12% | 12 | 567 | 55.49% |
| NVDA260116C00860000 | 2024-05-20 2:48PM EDT | 2026-01-16 | 300.62 | 297.30 | 300.20 | +11.02 | +3.81% | 6 | 524 | 55.52% |
| NVDA260618C00860000 | 2024-05-20 2:47PM EDT | 2026-06-18 | 331.84 | 327.85 | 329.95 | +12.54 | +3.93% | 2 | 76 | 55.90% |
| NVDA261218C00860000 | 2024-05-20 10:32AM EDT | 2026-12-18 | 363.45 | 357.75 | 361.90 | -4.35 | -1.18% | 1 | 295 | 56.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00860000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 9.00 | 8.70 | 9.00 | -8.05 | -47.21% | 1,831 | 1,608 | 99.40% |
| NVDA240531P00860000 | 2024-05-20 3:54PM EDT | 2024-05-31 | 12.45 | 12.10 | 12.35 | -8.50 | -40.57% | 195 | 522 | 67.88% |
| NVDA240607P00860000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 15.90 | 15.60 | 16.00 | -9.13 | -36.48% | 48 | 227 | 59.14% |
| NVDA240614P00860000 | 2024-05-20 3:52PM EDT | 2024-06-14 | 19.53 | 19.40 | 19.65 | -9.26 | -32.16% | 33 | 89 | 55.26% |
| NVDA240621P00860000 | 2024-05-20 3:33PM EDT | 2024-06-21 | 22.05 | 21.95 | 22.15 | -9.45 | -30.00% | 562 | 1,841 | 51.79% |
| NVDA240628P00860000 | 2024-05-20 3:37PM EDT | 2024-06-28 | 24.14 | 24.45 | 24.90 | -9.66 | -28.58% | 14 | 54 | 49.84% |
| NVDA240719P00860000 | 2024-05-20 3:51PM EDT | 2024-07-19 | 31.47 | 30.65 | 31.85 | -9.99 | -24.10% | 122 | 1,479 | 45.77% |
| NVDA240816P00860000 | 2024-05-20 3:45PM EDT | 2024-08-16 | 41.12 | 40.90 | 41.25 | -6.65 | -13.92% | 22 | 593 | 43.81% |
| NVDA240920P00860000 | 2024-05-20 3:52PM EDT | 2024-09-20 | 55.95 | 55.50 | 56.20 | -9.70 | -14.78% | 40 | 1,069 | 44.89% |
| NVDA241018P00860000 | 2024-05-20 12:35PM EDT | 2024-10-18 | 61.70 | 62.30 | 62.85 | -2.50 | -3.89% | 128 | 360 | 43.61% |
| NVDA241115P00860000 | 2024-05-20 12:47PM EDT | 2024-11-15 | 69.60 | 69.95 | 70.45 | -6.69 | -8.77% | 4 | 119 | 43.27% |
| NVDA241220P00860000 | 2024-05-20 3:01PM EDT | 2024-12-20 | 80.06 | 79.45 | 80.55 | -6.84 | -7.87% | 79 | 471 | 43.47% |
| NVDA250117P00860000 | 2024-05-20 3:45PM EDT | 2025-01-17 | 84.80 | 84.65 | 85.35 | -10.52 | -11.04% | 63 | 666 | 42.61% |
| NVDA250221P00860000 | 2024-05-20 9:44AM EDT | 2025-02-21 | 94.85 | 92.65 | 93.60 | -6.85 | -6.74% | 17 | 55 | 42.60% |
| NVDA250321P00860000 | 2024-05-17 3:07PM EDT | 2025-03-21 | 107.38 | 97.65 | 99.45 | 0.00 | - | 2 | 132 | 42.46% |
| NVDA250620P00860000 | 2024-05-20 2:31PM EDT | 2025-06-20 | 114.32 | 113.80 | 115.35 | -10.48 | -8.40% | 16 | 230 | 41.72% |
| NVDA250919P00860000 | 2024-05-16 11:43AM EDT | 2025-09-19 | 128.60 | 126.40 | 130.50 | 0.00 | - | 14 | 5 | 41.45% |
| NVDA251219P00860000 | 2024-05-15 11:10AM EDT | 2025-12-19 | 145.30 | 140.65 | 142.35 | 0.00 | - | 6 | 51 | 40.80% |
| NVDA260116P00860000 | 2024-05-20 12:53PM EDT | 2026-01-16 | 142.80 | 143.40 | 145.60 | -7.40 | -4.93% | 2 | 139 | 40.58% |
| NVDA260618P00860000 | 2024-05-17 9:43AM EDT | 2026-06-18 | 162.50 | 161.30 | 163.20 | -2.80 | -1.69% | 2 | 50 | 39.84% |
| NVDA261218P00860000 | 2024-05-20 1:18PM EDT | 2026-12-18 | 179.98 | 176.60 | 183.65 | -9.02 | -4.77% | 15 | 50 | 39.52% |
© 2024 Yahoo. Todos los derechos reservados.