U.S. markets closed
F S&P 500
5,333.00 +1.25 (+0.02%) F Dow Jones
39,934.00 -10.00 (-0.03%) F Nasdaq
18,755.25 -7.75 (-0.04%) E-mini Russell 2000 Index Futur
2,112.30 +2.40 (+0.11%) Petróleo
79.72 -0.08 (-0.10%) Oro
2,429.00 -9.50 (-0.39%)
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:970.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00970000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 31.97 | 31.80 | 32.75 | +5.27 | +19.74% | 3,902 | 2,611 | 106.07% |
| NVDA240531C00970000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 37.00 | 36.40 | 38.00 | +6.00 | +19.35% | 468 | 947 | 71.54% |
| NVDA240607C00970000 | 2024-05-20 3:58PM EDT | 2024-06-07 | 42.45 | 42.10 | 42.75 | +5.85 | +15.98% | 113 | 393 | 62.18% |
| NVDA240614C00970000 | 2024-05-20 3:11PM EDT | 2024-06-14 | 49.18 | 47.30 | 47.55 | +6.94 | +16.43% | 23 | 77 | 57.84% |
| NVDA240621C00970000 | 2024-05-20 3:50PM EDT | 2024-06-21 | 50.70 | 51.10 | 52.15 | +6.00 | +13.42% | 611 | 2,786 | 54.88% |
| NVDA240628C00970000 | 2024-05-20 1:52PM EDT | 2024-06-28 | 56.05 | 55.15 | 55.75 | +4.05 | +7.79% | 17 | 33 | 52.81% |
| NVDA240719C00970000 | 2024-05-20 3:52PM EDT | 2024-07-19 | 66.25 | 66.60 | 67.25 | +6.95 | +11.72% | 57 | 138 | 50.06% |
| NVDA240816C00970000 | 2024-05-20 3:56PM EDT | 2024-08-16 | 80.24 | 81.30 | 82.05 | +7.24 | +9.92% | 88 | 386 | 49.48% |
| NVDA240920C00970000 | 2024-05-20 3:57PM EDT | 2024-09-20 | 102.50 | 102.80 | 103.85 | +8.50 | +9.04% | 38 | 1,436 | 51.56% |
| NVDA241018C00970000 | 2024-05-20 1:08PM EDT | 2024-10-18 | 114.38 | 113.60 | 114.50 | +8.88 | +8.42% | 21 | 102 | 50.96% |
| NVDA241115C00970000 | 2024-05-20 12:48PM EDT | 2024-11-15 | 125.72 | 125.45 | 125.90 | +6.32 | +5.29% | 115 | 174 | 51.22% |
| NVDA241220C00970000 | 2024-05-20 3:39PM EDT | 2024-12-20 | 141.71 | 140.70 | 141.40 | +7.31 | +5.44% | 17 | 289 | 52.19% |
| NVDA250117C00970000 | 2024-05-20 1:41PM EDT | 2025-01-17 | 149.10 | 149.30 | 150.60 | +1.43 | +0.97% | 12 | 657 | 52.00% |
| NVDA250221C00970000 | 2024-05-20 12:15PM EDT | 2025-02-21 | 159.85 | 161.90 | 162.65 | +2.25 | +1.43% | 2 | 196 | 52.40% |
| NVDA250620C00970000 | 2024-05-20 3:04PM EDT | 2025-06-20 | 200.80 | 198.00 | 199.00 | +9.68 | +5.06% | 4 | 124 | 53.22% |
| NVDA251219C00970000 | 2024-05-16 12:25PM EDT | 2025-12-19 | 249.28 | 244.20 | 246.25 | 0.00 | - | 1 | 82 | 54.24% |
| NVDA260116C00970000 | 2024-05-20 12:54PM EDT | 2026-01-16 | 252.85 | 249.75 | 252.65 | +13.98 | +5.85% | 10 | 68 | 54.26% |
| NVDA260618C00970000 | 2024-05-20 1:23PM EDT | 2026-06-18 | 285.02 | 282.35 | 284.20 | -1.48 | -0.52% | 10 | 143 | 54.72% |
| NVDA261218C00970000 | 2024-05-20 1:29PM EDT | 2026-12-18 | 316.65 | 314.30 | 318.45 | +11.65 | +3.82% | 20 | 536 | 54.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00970000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 53.55 | 52.50 | 53.60 | -17.40 | -24.52% | 464 | 330 | 102.43% |
| NVDA240531P00970000 | 2024-05-20 2:38PM EDT | 2024-05-31 | 56.49 | 56.60 | 58.55 | -13.87 | -19.71% | 95 | 1,817 | 68.74% |
| NVDA240607P00970000 | 2024-05-20 12:12PM EDT | 2024-06-07 | 63.16 | 61.30 | 62.50 | -16.84 | -21.05% | 36 | 76 | 58.93% |
| NVDA240614P00970000 | 2024-05-20 2:24PM EDT | 2024-06-14 | 66.86 | 65.95 | 66.95 | -9.59 | -12.54% | 2 | 11 | 54.62% |
| NVDA240621P00970000 | 2024-05-20 2:43PM EDT | 2024-06-21 | 69.65 | 68.85 | 69.65 | -11.36 | -14.02% | 16 | 758 | 50.79% |
| NVDA240628P00970000 | 2024-05-20 3:31PM EDT | 2024-06-28 | 70.89 | 71.95 | 73.25 | -4.66 | -6.17% | 4 | 1 | 49.25% |
| NVDA240719P00970000 | 2024-05-20 2:43PM EDT | 2024-07-19 | 78.65 | 80.20 | 81.20 | -16.56 | -17.39% | 125 | 197 | 44.90% |
| NVDA240816P00970000 | 2024-05-20 11:43AM EDT | 2024-08-16 | 94.30 | 91.15 | 92.05 | -11.30 | -10.70% | 17 | 86 | 42.93% |
| NVDA240920P00970000 | 2024-05-20 1:43PM EDT | 2024-09-20 | 107.90 | 107.85 | 109.00 | -2.00 | -1.82% | 33 | 282 | 44.03% |
| NVDA241018P00970000 | 2024-05-20 11:31AM EDT | 2024-10-18 | 118.20 | 114.65 | 115.85 | -9.05 | -7.11% | 9 | 79 | 42.56% |
| NVDA241115P00970000 | 2024-05-20 11:41AM EDT | 2024-11-15 | 125.34 | 121.35 | 124.30 | -1.49 | -1.17% | 1 | 193 | 42.29% |
| NVDA241220P00970000 | 2024-05-15 9:30AM EDT | 2024-12-20 | 150.10 | 133.20 | 134.85 | 0.00 | - | 1 | 253 | 42.34% |
| NVDA250117P00970000 | 2024-05-20 1:47PM EDT | 2025-01-17 | 138.80 | 138.50 | 139.80 | -8.46 | -5.74% | 16 | 435 | 41.43% |
| NVDA250221P00970000 | 2024-05-14 10:35AM EDT | 2025-02-21 | 169.40 | 147.75 | 148.80 | 0.00 | - | 4 | 24 | 41.47% |
| NVDA250620P00970000 | 2024-05-16 1:32PM EDT | 2025-06-20 | 173.42 | 169.50 | 171.35 | 0.00 | - | 1 | 101 | 40.47% |
| NVDA251219P00970000 | 2024-05-20 3:29PM EDT | 2025-12-19 | 197.12 | 198.00 | 199.55 | -6.12 | -3.01% | 1 | 46 | 39.53% |
| NVDA260116P00970000 | 2024-05-20 3:29PM EDT | 2026-01-16 | 200.07 | 200.20 | 202.65 | -26.53 | -11.71% | 1 | 31 | 39.26% |
| NVDA260618P00970000 | 2024-03-26 2:14PM EDT | 2026-06-18 | 233.90 | 265.30 | 271.50 | 0.00 | - | 10 | 9 | 48.15% |
| NVDA261218P00970000 | 2024-05-20 1:18PM EDT | 2026-12-18 | 237.68 | 236.70 | 242.70 | -31.27 | -11.63% | 1 | 28 | 38.28% |
© 2024 Yahoo. Todos los derechos reservados.