U.S. markets closed
F S&P 500
5,332.00 +0.25 (+0.00%) F Dow Jones
39,938.00 -6.00 (-0.02%) F Nasdaq
18,750.00 -13.00 (-0.07%) E-mini Russell 2000 Index Futur
2,110.50 +0.60 (+0.03%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,418.30 -20.20 (-0.83%)
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:870.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00870000 | 2024-05-20 3:57PM EDT | 2024-05-24 | 88.90 | 89.35 | 90.20 | +12.82 | +16.85% | 254 | 2,143 | 103.35% |
| NVDA240531C00870000 | 2024-05-20 2:11PM EDT | 2024-05-31 | 94.05 | 93.60 | 94.65 | +13.49 | +16.75% | 39 | 256 | 71.42% |
| NVDA240607C00870000 | 2024-05-20 3:03PM EDT | 2024-06-07 | 97.15 | 98.25 | 99.40 | +10.21 | +11.74% | 41 | 233 | 63.06% |
| NVDA240614C00870000 | 2024-05-20 3:40PM EDT | 2024-06-14 | 102.61 | 102.80 | 104.45 | +14.12 | +15.96% | 23 | 103 | 59.52% |
| NVDA240621C00870000 | 2024-05-20 3:17PM EDT | 2024-06-21 | 109.00 | 106.50 | 107.65 | +14.20 | +14.98% | 75 | 907 | 56.32% |
| NVDA240628C00870000 | 2024-05-20 3:04PM EDT | 2024-06-28 | 112.62 | 109.10 | 111.60 | +7.70 | +7.34% | 2 | 7 | 54.16% |
| NVDA240719C00870000 | 2024-05-20 3:17PM EDT | 2024-07-19 | 123.05 | 120.35 | 121.50 | +16.55 | +15.54% | 24 | 333 | 51.65% |
| NVDA240816C00870000 | 2024-05-20 11:34AM EDT | 2024-08-16 | 131.75 | 133.70 | 135.00 | +0.30 | +0.23% | 8 | 588 | 50.79% |
| NVDA241018C00870000 | 2024-05-17 2:45PM EDT | 2024-10-18 | 148.92 | 163.35 | 164.45 | 0.00 | - | 7 | 226 | 52.17% |
| NVDA241115C00870000 | 2024-05-20 10:48AM EDT | 2024-11-15 | 175.31 | 174.30 | 175.90 | +12.56 | +7.72% | 2 | 115 | 52.53% |
| NVDA241220C00870000 | 2024-05-20 12:40PM EDT | 2024-12-20 | 190.18 | 188.80 | 190.00 | -7.09 | -3.59% | 2 | 32 | 53.43% |
| NVDA250221C00870000 | 2024-05-20 9:43AM EDT | 2025-02-21 | 210.10 | 208.90 | 210.55 | +8.85 | +4.40% | 3 | 102 | 53.68% |
| NVDA260116C00870000 | 2024-05-17 1:53PM EDT | 2026-01-16 | 283.30 | 292.65 | 295.50 | 0.00 | - | 4 | 455 | 55.38% |
| NVDA260618C00870000 | 2024-05-17 1:47PM EDT | 2026-06-18 | 313.70 | 323.40 | 325.35 | 0.00 | - | 3 | 201 | 55.76% |
| NVDA261218C00870000 | 2024-05-20 10:19AM EDT | 2026-12-18 | 359.55 | 353.55 | 359.15 | +19.35 | +5.69% | 2 | 274 | 56.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00870000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 11.10 | 10.90 | 11.25 | -9.25 | -45.45% | 1,935 | 2,321 | 100.07% |
| NVDA240531P00870000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 14.75 | 14.65 | 14.85 | -9.65 | -39.55% | 284 | 548 | 68.21% |
| NVDA240607P00870000 | 2024-05-20 3:13PM EDT | 2024-06-07 | 18.09 | 18.40 | 18.70 | -9.53 | -34.50% | 29 | 217 | 59.31% |
| NVDA240614P00870000 | 2024-05-20 3:21PM EDT | 2024-06-14 | 21.80 | 22.25 | 22.55 | -10.70 | -32.92% | 60 | 117 | 55.26% |
| NVDA240621P00870000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 25.00 | 24.85 | 25.15 | -9.60 | -27.75% | 364 | 1,089 | 51.71% |
| NVDA240628P00870000 | 2024-05-20 1:30PM EDT | 2024-06-28 | 27.61 | 27.45 | 28.15 | -11.39 | -29.21% | 16 | 42 | 49.93% |
| NVDA240719P00870000 | 2024-05-20 3:26PM EDT | 2024-07-19 | 33.88 | 34.75 | 35.10 | -11.02 | -24.54% | 197 | 384 | 45.62% |
| NVDA240816P00870000 | 2024-05-20 1:00PM EDT | 2024-08-16 | 43.91 | 44.55 | 44.90 | -8.08 | -15.54% | 17 | 708 | 43.75% |
| NVDA241018P00870000 | 2024-05-20 2:24PM EDT | 2024-10-18 | 66.73 | 66.30 | 66.90 | -10.45 | -13.54% | 13 | 361 | 43.51% |
| NVDA241115P00870000 | 2024-05-20 12:46PM EDT | 2024-11-15 | 73.70 | 74.10 | 74.70 | -9.80 | -11.74% | 12 | 162 | 43.21% |
| NVDA241220P00870000 | 2024-05-20 3:17PM EDT | 2024-12-20 | 83.76 | 83.65 | 84.85 | -10.39 | -11.04% | 20 | 41 | 43.36% |
| NVDA250221P00870000 | 2024-05-17 10:14AM EDT | 2025-02-21 | 105.00 | 97.10 | 98.05 | 0.00 | - | 1 | 81 | 42.49% |
| NVDA260116P00870000 | 2024-05-20 2:33PM EDT | 2026-01-16 | 148.95 | 148.60 | 150.15 | -6.20 | -4.00% | 10 | 77 | 40.40% |
| NVDA260618P00870000 | 2024-05-15 10:34AM EDT | 2026-06-18 | 173.30 | 166.00 | 168.25 | 0.00 | - | 1 | 62 | 39.75% |
| NVDA261218P00870000 | 2024-05-20 12:08PM EDT | 2026-12-18 | 186.11 | 181.75 | 188.60 | -5.97 | -3.11% | 8 | 47 | 39.38% |
© 2024 Yahoo. Todos los derechos reservados.