U.S. markets open in 4 hours 32 minutes
F S&P 500
5,330.25 -1.50 (-0.03%) F Dow Jones
39,931.00 -13.00 (-0.03%) F Nasdaq
18,737.75 -25.25 (-0.13%) E-mini Russell 2000 Index Futur
2,107.30 -2.60 (-0.12%) Petróleo
79.16 -0.64 (-0.80%) Oro
2,420.90 -17.60 (-0.72%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:890.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00890000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 75.00 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 0.00% |
| NVDA240531C00890000 | 2024-05-20 3:56PM EDT | 2024-05-31 | 78.31 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| NVDA240607C00890000 | 2024-05-20 3:58PM EDT | 2024-06-07 | 84.30 | 0.00 | 0.00 | 0.00 | - | 761 | 0 | 0.00% |
| NVDA240614C00890000 | 2024-05-20 1:56PM EDT | 2024-06-14 | 89.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240621C00890000 | 2024-05-20 3:55PM EDT | 2024-06-21 | 92.00 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| NVDA240628C00890000 | 2024-05-20 3:33PM EDT | 2024-06-28 | 99.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719C00890000 | 2024-05-20 3:52PM EDT | 2024-07-19 | 107.40 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| NVDA240816C00890000 | 2024-05-20 3:26PM EDT | 2024-08-16 | 124.61 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA241018C00890000 | 2024-05-20 11:23AM EDT | 2024-10-18 | 150.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115C00890000 | 2024-05-20 1:31PM EDT | 2024-11-15 | 164.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA241220C00890000 | 2024-05-20 2:28PM EDT | 2024-12-20 | 179.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250221C00890000 | 2024-05-20 3:43PM EDT | 2025-02-21 | 199.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA260116C00890000 | 2024-05-20 10:59AM EDT | 2026-01-16 | 284.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00890000 | 2024-05-15 3:18PM EDT | 2026-06-18 | 315.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00890000 | 2024-05-20 10:01AM EDT | 2026-12-18 | 349.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00890000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 16.73 | 0.00 | 0.00 | 0.00 | - | 2,167 | 0 | 12.50% |
| NVDA240531P00890000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 20.65 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 6.25% |
| NVDA240607P00890000 | 2024-05-20 3:37PM EDT | 2024-06-07 | 24.34 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| NVDA240614P00890000 | 2024-05-20 3:54PM EDT | 2024-06-14 | 28.85 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| NVDA240621P00890000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 31.97 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 3.13% |
| NVDA240628P00890000 | 2024-05-20 3:59PM EDT | 2024-06-28 | 34.76 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| NVDA240719P00890000 | 2024-05-20 3:48PM EDT | 2024-07-19 | 42.22 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 3.13% |
| NVDA240816P00890000 | 2024-05-20 3:37PM EDT | 2024-08-16 | 51.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| NVDA241018P00890000 | 2024-05-20 12:36PM EDT | 2024-10-18 | 74.42 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| NVDA241115P00890000 | 2024-05-20 12:59PM EDT | 2024-11-15 | 81.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NVDA241220P00890000 | 2024-05-20 3:17PM EDT | 2024-12-20 | 92.60 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| NVDA250221P00890000 | 2024-05-20 12:43PM EDT | 2025-02-21 | 105.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| NVDA260116P00890000 | 2024-05-20 12:16PM EDT | 2026-01-16 | 159.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NVDA260618P00890000 | 2024-05-09 9:51AM EDT | 2026-06-18 | 200.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA261218P00890000 | 2024-05-17 2:33PM EDT | 2026-12-18 | 205.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.