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
18,755.25 -7.75 (-0.04%) E-mini Russell 2000 Index Futur
2,112.40 +2.50 (+0.12%) Petróleo
79.72 -0.08 (-0.10%) Oro
2,430.40 -8.10 (-0.33%)
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:990.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00990000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 24.57 | 24.15 | 24.75 | +3.97 | +19.27% | 2,496 | 1,219 | 104.45% |
| NVDA240531C00990000 | 2024-05-20 3:57PM EDT | 2024-05-31 | 28.70 | 29.05 | 29.55 | +3.65 | +14.57% | 401 | 846 | 70.76% |
| NVDA240607C00990000 | 2024-05-20 3:00PM EDT | 2024-06-07 | 36.10 | 34.35 | 35.15 | +6.11 | +20.37% | 39 | 135 | 62.04% |
| NVDA240614C00990000 | 2024-05-20 3:54PM EDT | 2024-06-14 | 39.03 | 39.45 | 39.60 | +4.35 | +12.54% | 14 | 31 | 57.60% |
| NVDA240621C00990000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 42.65 | 43.10 | 43.75 | +4.10 | +10.64% | 2,428 | 2,827 | 54.47% |
| NVDA240628C00990000 | 2024-05-20 11:58AM EDT | 2024-06-28 | 44.89 | 47.05 | 48.50 | +1.59 | +3.67% | 18 | 15 | 52.91% |
| NVDA240719C00990000 | 2024-05-20 3:56PM EDT | 2024-07-19 | 57.87 | 58.40 | 59.25 | +5.09 | +9.64% | 69 | 612 | 50.21% |
| NVDA240816C00990000 | 2024-05-20 3:27PM EDT | 2024-08-16 | 74.98 | 72.95 | 73.70 | +9.27 | +14.11% | 34 | 516 | 49.27% |
| NVDA240920C00990000 | 2024-05-20 3:43PM EDT | 2024-09-20 | 94.15 | 94.55 | 95.05 | +0.40 | +0.43% | 150 | 934 | 51.29% |
| NVDA241018C00990000 | 2024-05-20 11:56AM EDT | 2024-10-18 | 102.30 | 105.25 | 106.10 | -4.52 | -4.23% | 6 | 131 | 50.76% |
| NVDA241115C00990000 | 2024-05-20 2:41PM EDT | 2024-11-15 | 119.20 | 117.15 | 118.30 | +10.70 | +9.86% | 216 | 520 | 51.18% |
| NVDA241220C00990000 | 2024-05-20 3:43PM EDT | 2024-12-20 | 133.05 | 132.45 | 133.50 | +10.35 | +8.44% | 30 | 375 | 52.09% |
| NVDA250117C00990000 | 2024-05-20 3:52PM EDT | 2025-01-17 | 140.90 | 140.90 | 141.50 | +9.90 | +7.56% | 13 | 872 | 51.67% |
| NVDA250221C00990000 | 2024-05-20 12:43PM EDT | 2025-02-21 | 155.00 | 153.60 | 154.75 | +12.75 | +8.96% | 2 | 222 | 52.26% |
| NVDA250620C00990000 | 2024-05-20 1:27PM EDT | 2025-06-20 | 190.00 | 190.20 | 190.90 | +13.30 | +7.53% | 21 | 273 | 53.07% |
| NVDA251219C00990000 | 2024-05-20 12:10PM EDT | 2025-12-19 | 234.35 | 236.35 | 238.45 | +2.15 | +0.93% | 1 | 70 | 54.05% |
| NVDA260116C00990000 | 2024-05-20 12:10PM EDT | 2026-01-16 | 240.15 | 242.00 | 244.80 | +13.15 | +5.79% | 11 | 239 | 54.07% |
| NVDA260618C00990000 | 2024-05-14 12:29PM EDT | 2026-06-18 | 251.00 | 274.80 | 276.90 | 0.00 | - | 2 | 15 | 54.56% |
| NVDA261218C00990000 | 2024-05-20 11:24AM EDT | 2026-12-18 | 311.60 | 307.00 | 311.00 | +7.42 | +2.44% | 17 | 120 | 54.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00990000 | 2024-05-20 3:32PM EDT | 2024-05-24 | 64.20 | 65.00 | 66.15 | -19.01 | -22.85% | 126 | 209 | 101.57% |
| NVDA240531P00990000 | 2024-05-20 2:53PM EDT | 2024-05-31 | 70.00 | 69.30 | 70.85 | -22.45 | -24.28% | 11 | 43 | 68.49% |
| NVDA240607P00990000 | 2024-05-14 2:56PM EDT | 2024-06-07 | 99.65 | 73.55 | 74.80 | 0.00 | - | 2 | 7 | 58.63% |
| NVDA240614P00990000 | 2024-05-20 10:16AM EDT | 2024-06-14 | 81.66 | 76.75 | 79.20 | +0.66 | +0.81% | 2 | 50 | 53.72% |
| NVDA240621P00990000 | 2024-05-20 3:52PM EDT | 2024-06-21 | 81.55 | 80.35 | 82.15 | -10.65 | -11.55% | 10 | 391 | 50.49% |
| NVDA240628P00990000 | 2024-05-17 10:10AM EDT | 2024-06-28 | 96.77 | 83.45 | 85.30 | 0.00 | - | 1 | 1 | 49.08% |
| NVDA240719P00990000 | 2024-05-20 12:44PM EDT | 2024-07-19 | 91.00 | 91.75 | 93.05 | -21.75 | -19.29% | 2 | 144 | 44.70% |
| NVDA240816P00990000 | 2024-05-20 2:53PM EDT | 2024-08-16 | 101.90 | 102.15 | 103.75 | -11.10 | -9.82% | 20 | 124 | 42.72% |
| NVDA240920P00990000 | 2024-05-20 1:05PM EDT | 2024-09-20 | 117.92 | 119.30 | 120.45 | -4.03 | -3.30% | 8 | 209 | 43.77% |
| NVDA241018P00990000 | 2024-05-20 11:22AM EDT | 2024-10-18 | 129.25 | 126.35 | 127.35 | -6.85 | -5.03% | 5 | 51 | 42.34% |
| NVDA241115P00990000 | 2024-05-17 12:31PM EDT | 2024-11-15 | 144.05 | 134.65 | 136.05 | 0.00 | - | 2 | 108 | 42.18% |
| NVDA241220P00990000 | 2024-05-15 2:12PM EDT | 2024-12-20 | 148.20 | 144.45 | 146.75 | 0.00 | - | 11 | 160 | 42.27% |
| NVDA250117P00990000 | 2024-05-20 2:37PM EDT | 2025-01-17 | 149.55 | 149.95 | 151.90 | -1.87 | -1.23% | 13 | 306 | 41.43% |
| NVDA250221P00990000 | 2024-04-30 11:50AM EDT | 2025-02-21 | 209.63 | 158.70 | 160.15 | 0.00 | - | 8 | 32 | 41.23% |
| NVDA250620P00990000 | 2024-05-15 3:11PM EDT | 2025-06-20 | 184.80 | 180.85 | 182.75 | 0.00 | - | 6 | 55 | 40.25% |
| NVDA251219P00990000 | 2024-05-16 1:25PM EDT | 2025-12-19 | 214.24 | 208.85 | 210.95 | 0.00 | - | 1 | 49 | 39.30% |
| NVDA260116P00990000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 305.06 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| NVDA260618P00990000 | 2024-05-17 1:02PM EDT | 2026-06-18 | 238.75 | 229.85 | 232.65 | 0.00 | - | 2 | 6 | 38.35% |
| NVDA261218P00990000 | 2024-05-14 10:48AM EDT | 2026-12-18 | 267.92 | 248.05 | 256.55 | 0.00 | - | 25 | 131 | 38.46% |
© 2024 Yahoo. Todos los derechos reservados.