U.S. markets closed
F S&P 500
5,332.75 +1.00 (+0.02%) F Dow Jones
39,934.00 -10.00 (-0.03%) F Nasdaq
18,755.00 -8.00 (-0.04%) E-mini Russell 2000 Index Futur
2,112.00 +2.10 (+0.10%) Petróleo
79.72 -0.08 (-0.10%) Oro
2,433.70 -4.80 (-0.20%)
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:960.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00960000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 36.15 | 36.00 | 37.50 | +5.85 | +19.31% | 4,971 | 2,887 | 106.92% |
| NVDA240531C00960000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 40.80 | 40.85 | 41.45 | +6.24 | +18.06% | 605 | 585 | 71.19% |
| NVDA240607C00960000 | 2024-05-20 3:58PM EDT | 2024-06-07 | 46.14 | 46.30 | 46.60 | +5.54 | +13.65% | 137 | 324 | 61.96% |
| NVDA240614C00960000 | 2024-05-20 3:56PM EDT | 2024-06-14 | 50.90 | 51.60 | 51.85 | +5.30 | +11.62% | 109 | 125 | 57.91% |
| NVDA240621C00960000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 55.00 | 55.55 | 56.15 | +6.05 | +12.36% | 2,638 | 3,961 | 54.87% |
| NVDA240628C00960000 | 2024-05-20 3:13PM EDT | 2024-06-28 | 62.00 | 59.55 | 60.20 | +9.00 | +16.98% | 69 | 48 | 52.96% |
| NVDA240719C00960000 | 2024-05-20 3:55PM EDT | 2024-07-19 | 70.85 | 71.00 | 71.70 | +6.85 | +10.70% | 153 | 1,819 | 50.18% |
| NVDA240816C00960000 | 2024-05-20 3:58PM EDT | 2024-08-16 | 85.64 | 85.70 | 89.15 | +6.93 | +8.80% | 738 | 1,243 | 50.11% |
| NVDA240920C00960000 | 2024-05-20 3:53PM EDT | 2024-09-20 | 107.03 | 107.40 | 108.30 | +9.03 | +9.21% | 66 | 1,261 | 51.72% |
| NVDA241018C00960000 | 2024-05-20 3:26PM EDT | 2024-10-18 | 120.85 | 118.00 | 118.90 | +12.85 | +11.90% | 15 | 247 | 51.07% |
| NVDA241115C00960000 | 2024-05-20 1:09PM EDT | 2024-11-15 | 130.90 | 129.80 | 130.25 | +10.90 | +9.08% | 80 | 280 | 51.32% |
| NVDA241220C00960000 | 2024-05-20 3:12PM EDT | 2024-12-20 | 147.08 | 145.10 | 145.45 | +11.58 | +8.55% | 21 | 303 | 52.26% |
| NVDA250117C00960000 | 2024-05-20 3:51PM EDT | 2025-01-17 | 154.11 | 153.65 | 154.15 | +12.20 | +8.60% | 76 | 541 | 51.99% |
| NVDA250221C00960000 | 2024-05-20 11:55AM EDT | 2025-02-21 | 162.50 | 166.30 | 167.30 | -7.00 | -4.13% | 20 | 120 | 52.58% |
| NVDA250321C00960000 | 2024-05-20 3:31PM EDT | 2025-03-21 | 178.25 | 175.20 | 176.05 | +14.86 | +9.09% | 40 | 198 | 52.72% |
| NVDA250620C00960000 | 2024-05-20 12:47PM EDT | 2025-06-20 | 203.65 | 202.15 | 203.65 | +8.50 | +4.36% | 5 | 171 | 53.38% |
| NVDA250919C00960000 | 2024-05-16 11:59AM EDT | 2025-09-19 | 231.55 | 222.90 | 230.70 | 0.00 | - | 51 | 56 | 53.82% |
| NVDA251219C00960000 | 2024-05-20 11:48AM EDT | 2025-12-19 | 244.85 | 248.20 | 249.95 | +7.85 | +3.31% | 2 | 145 | 54.30% |
| NVDA260116C00960000 | 2024-05-20 3:54PM EDT | 2026-01-16 | 254.70 | 253.75 | 255.70 | -7.32 | -2.79% | 32 | 209 | 54.26% |
| NVDA260618C00960000 | 2024-05-20 1:23PM EDT | 2026-06-18 | 289.02 | 286.20 | 288.50 | -1.83 | -0.63% | 10 | 38 | 54.85% |
| NVDA261218C00960000 | 2024-05-17 11:01AM EDT | 2026-12-18 | 316.00 | 318.00 | 323.50 | +0.94 | +0.30% | 1 | 80 | 55.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00960000 | 2024-05-20 3:55PM EDT | 2024-05-24 | 47.90 | 46.75 | 47.80 | -16.56 | -25.69% | 769 | 473 | 102.68% |
| NVDA240531P00960000 | 2024-05-20 3:55PM EDT | 2024-05-31 | 52.47 | 51.35 | 52.15 | -13.98 | -21.04% | 78 | 156 | 68.75% |
| NVDA240607P00960000 | 2024-05-20 3:48PM EDT | 2024-06-07 | 56.27 | 54.95 | 56.75 | -15.40 | -21.49% | 51 | 333 | 58.63% |
| NVDA240614P00960000 | 2024-05-20 3:48PM EDT | 2024-06-14 | 60.56 | 59.85 | 61.30 | -12.83 | -17.48% | 8 | 8 | 54.53% |
| NVDA240621P00960000 | 2024-05-20 3:40PM EDT | 2024-06-21 | 63.90 | 63.00 | 64.00 | -16.15 | -20.17% | 239 | 1,528 | 50.81% |
| NVDA240628P00960000 | 2024-05-20 3:31PM EDT | 2024-06-28 | 65.28 | 66.80 | 67.60 | -20.22 | -23.65% | 2 | 35 | 49.34% |
| NVDA240719P00960000 | 2024-05-20 3:29PM EDT | 2024-07-19 | 73.66 | 74.65 | 75.60 | -15.94 | -17.79% | 61 | 516 | 45.00% |
| NVDA240816P00960000 | 2024-05-20 3:14PM EDT | 2024-08-16 | 84.90 | 85.60 | 86.45 | -18.65 | -18.01% | 41 | 179 | 43.01% |
| NVDA240920P00960000 | 2024-05-20 3:48PM EDT | 2024-09-20 | 102.43 | 101.80 | 103.10 | -15.72 | -13.31% | 12 | 338 | 43.98% |
| NVDA241018P00960000 | 2024-05-16 11:29AM EDT | 2024-10-18 | 110.95 | 109.10 | 110.15 | +0.40 | +0.36% | 2 | 141 | 42.61% |
| NVDA241115P00960000 | 2024-05-16 10:10AM EDT | 2024-11-15 | 120.30 | 116.95 | 118.70 | 0.00 | - | 2 | 196 | 42.38% |
| NVDA241220P00960000 | 2024-05-20 10:12AM EDT | 2024-12-20 | 128.73 | 126.70 | 129.30 | -11.87 | -8.44% | 2 | 139 | 42.45% |
| NVDA250117P00960000 | 2024-05-20 3:07PM EDT | 2025-01-17 | 133.65 | 132.65 | 134.25 | -15.10 | -10.15% | 51 | 606 | 41.54% |
| NVDA250221P00960000 | 2024-05-14 10:35AM EDT | 2025-02-21 | 163.35 | 141.85 | 143.25 | 0.00 | - | 8 | 27 | 41.58% |
| NVDA250321P00960000 | 2024-05-16 11:19AM EDT | 2025-03-21 | 149.10 | 147.15 | 149.25 | 0.00 | - | 6 | 138 | 41.39% |
| NVDA250620P00960000 | 2024-05-16 10:51AM EDT | 2025-06-20 | 166.22 | 164.00 | 165.80 | 0.00 | - | 4 | 58 | 40.59% |
| NVDA250919P00960000 | 2024-05-16 1:05PM EDT | 2025-09-19 | 180.70 | 177.40 | 181.70 | 0.00 | - | 2 | 18 | 40.31% |
| NVDA251219P00960000 | 2024-05-15 11:06AM EDT | 2025-12-19 | 197.69 | 192.35 | 193.90 | 0.00 | - | 1 | 85 | 39.63% |
| NVDA260116P00960000 | 2024-04-15 10:27AM EDT | 2026-01-16 | 220.55 | 204.00 | 205.90 | 0.00 | - | 1 | 41 | 41.24% |
| NVDA260618P00960000 | 2024-04-16 2:51PM EDT | 2026-06-18 | 241.55 | 222.15 | 224.60 | 0.00 | - | 2 | 3 | 40.39% |
| NVDA261218P00960000 | 2024-05-20 9:40AM EDT | 2026-12-18 | 235.90 | 230.85 | 237.45 | -3.82 | -1.59% | 1 | 44 | 38.46% |
© 2024 Yahoo. Todos los derechos reservados.