U.S. markets open in 8 hours 37 minutes
F S&P 500
5,333.75 +2.00 (+0.04%) F Dow Jones
39,954.00 +10.00 (+0.03%) F Nasdaq
18,755.00 -8.00 (-0.04%) E-mini Russell 2000 Index Futur
2,112.20 +2.30 (+0.11%) Petróleo
79.32 -0.48 (-0.60%) Oro
2,418.10 -20.40 (-0.84%)
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:930.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00930000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 50.80 | 0.00 | 0.00 | 0.00 | - | 2,464 | 0 | 0.00% |
| NVDA240531C00930000 | 2024-05-20 3:56PM EDT | 2024-05-31 | 54.73 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 0.00% |
| NVDA240607C00930000 | 2024-05-20 3:53PM EDT | 2024-06-07 | 60.50 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| NVDA240614C00930000 | 2024-05-20 3:02PM EDT | 2024-06-14 | 68.34 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NVDA240621C00930000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 69.70 | 0.00 | 0.00 | 0.00 | - | 734 | 0 | 0.00% |
| NVDA240628C00930000 | 2024-05-20 3:22PM EDT | 2024-06-28 | 76.37 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA240719C00930000 | 2024-05-20 3:50PM EDT | 2024-07-19 | 85.95 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| NVDA240816C00930000 | 2024-05-20 3:54PM EDT | 2024-08-16 | 99.47 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 0.00% |
| NVDA240920C00930000 | 2024-05-20 3:06PM EDT | 2024-09-20 | 124.00 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| NVDA241018C00930000 | 2024-05-20 2:35PM EDT | 2024-10-18 | 133.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA241115C00930000 | 2024-05-20 12:21PM EDT | 2024-11-15 | 142.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA241220C00930000 | 2024-05-20 10:52AM EDT | 2024-12-20 | 160.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA250117C00930000 | 2024-05-20 1:36PM EDT | 2025-01-17 | 167.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA250221C00930000 | 2024-05-20 1:10PM EDT | 2025-02-21 | 181.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250620C00930000 | 2024-05-17 3:54PM EDT | 2025-06-20 | 203.24 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA251219C00930000 | 2024-05-20 9:57AM EDT | 2025-12-19 | 264.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260116C00930000 | 2024-05-20 10:32AM EDT | 2026-01-16 | 268.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00930000 | 2024-05-20 12:15PM EDT | 2026-06-18 | 296.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00930000 | 2024-05-20 11:09AM EDT | 2026-12-18 | 330.45 | 0.00 | 0.00 | 0.00 | - | 8 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00930000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 32.27 | 0.00 | 0.00 | 0.00 | - | 4,252 | 0 | 3.13% |
| NVDA240531P00930000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 36.47 | 0.00 | 0.00 | 0.00 | - | 849 | 0 | 3.13% |
| NVDA240607P00930000 | 2024-05-20 3:50PM EDT | 2024-06-07 | 41.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NVDA240614P00930000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 45.35 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| NVDA240621P00930000 | 2024-05-20 3:55PM EDT | 2024-06-21 | 49.00 | 0.00 | 0.00 | 0.00 | - | 633 | 0 | 1.56% |
| NVDA240628P00930000 | 2024-05-20 3:12PM EDT | 2024-06-28 | 51.26 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| NVDA240719P00930000 | 2024-05-20 3:53PM EDT | 2024-07-19 | 60.10 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.78% |
| NVDA240816P00930000 | 2024-05-20 3:44PM EDT | 2024-08-16 | 70.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| NVDA240920P00930000 | 2024-05-20 3:43PM EDT | 2024-09-20 | 86.65 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.78% |
| NVDA241018P00930000 | 2024-05-20 12:52PM EDT | 2024-10-18 | 92.60 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| NVDA241115P00930000 | 2024-05-20 9:54AM EDT | 2024-11-15 | 102.60 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.78% |
| NVDA241220P00930000 | 2024-05-20 12:42PM EDT | 2024-12-20 | 111.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| NVDA250117P00930000 | 2024-05-20 2:42PM EDT | 2025-01-17 | 116.60 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.39% |
| NVDA250221P00930000 | 2024-05-17 3:58PM EDT | 2025-02-21 | 137.75 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.39% |
| NVDA250620P00930000 | 2024-05-17 11:58AM EDT | 2025-06-20 | 155.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NVDA251219P00930000 | 2024-05-20 2:06PM EDT | 2025-12-19 | 176.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NVDA260116P00930000 | 2024-05-20 10:41AM EDT | 2026-01-16 | 181.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| NVDA260618P00930000 | 2024-05-16 9:38AM EDT | 2026-06-18 | 198.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| NVDA261218P00930000 | 2024-05-20 11:33AM EDT | 2026-12-18 | 217.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
© 2024 Yahoo. Todos los derechos reservados.