U.S. markets open in 44 minutes
F S&P 500
5,303.50 +18.25 (+0.35%) F Dow Jones
39,224.00 +71.00 (+0.18%) F Nasdaq
18,762.00 +65.75 (+0.35%) E-mini Russell 2000 Index Futur
2,067.70 +14.00 (+0.68%) Petróleo
76.57 -0.30 (-0.39%) Oro
2,340.40 +3.20 (+0.14%)
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:1280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01280000 | 2024-05-23 3:19PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 333 | 738 | 50.00% |
| NVDA240531C01280000 | 2024-05-23 3:59PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 349 | 376 | 25.00% |
| NVDA240607C01280000 | 2024-05-23 3:52PM EDT | 2024-06-07 | 0.93 | 0.00 | 0.00 | 0.00 | - | 244 | 195 | 25.00% |
| NVDA240614C01280000 | 2024-05-23 3:54PM EDT | 2024-06-14 | 1.96 | 0.00 | 0.00 | 0.00 | - | 143 | 70 | 12.50% |
| NVDA240621C01280000 | 2024-05-23 3:58PM EDT | 2024-06-21 | 2.74 | 0.00 | 0.00 | 0.00 | - | 236 | 550 | 12.50% |
| NVDA240628C01280000 | 2024-05-23 3:58PM EDT | 2024-06-28 | 4.15 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 12.50% |
| NVDA240719C01280000 | 2024-05-23 3:59PM EDT | 2024-07-19 | 9.81 | 0.00 | 0.00 | 0.00 | - | 357 | 409 | 12.50% |
| NVDA240816C01280000 | 2024-05-23 3:47PM EDT | 2024-08-16 | 20.50 | 0.00 | 0.00 | 0.00 | - | 188 | 364 | 6.25% |
| NVDA240920C01280000 | 2024-05-23 3:20PM EDT | 2024-09-20 | 36.00 | 0.00 | 0.00 | 0.00 | - | 15 | 292 | 6.25% |
| NVDA241018C01280000 | 2024-05-23 1:01PM EDT | 2024-10-18 | 53.25 | 0.00 | 0.00 | 0.00 | - | 33 | 275 | 6.25% |
| NVDA241115C01280000 | 2024-05-23 10:57AM EDT | 2024-11-15 | 60.21 | 0.00 | 0.00 | 0.00 | - | 20 | 65 | 6.25% |
| NVDA241220C01280000 | 2024-05-23 3:15PM EDT | 2024-12-20 | 70.50 | 0.00 | 0.00 | 0.00 | - | 6 | 73 | 6.25% |
| NVDA250117C01280000 | 2024-05-23 3:39PM EDT | 2025-01-17 | 83.45 | 0.00 | 0.00 | 0.00 | - | 11 | 84 | 6.25% |
| NVDA250221C01280000 | 2024-05-23 3:37PM EDT | 2025-02-21 | 95.95 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 6.25% |
| NVDA250321C01280000 | 2024-05-23 12:37PM EDT | 2025-03-21 | 113.70 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 3.13% |
| NVDA250620C01280000 | 2024-05-23 9:42AM EDT | 2025-06-20 | 134.35 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 3.13% |
| NVDA250919C01280000 | 2024-05-15 2:06PM EDT | 2025-09-19 | 128.56 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| NVDA251219C01280000 | 2024-05-22 2:11PM EDT | 2025-12-19 | 145.30 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 3.13% |
| NVDA260116C01280000 | 2024-05-23 12:46PM EDT | 2026-01-16 | 202.00 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 3.13% |
| NVDA260618C01280000 | 2024-05-06 2:17PM EDT | 2026-06-18 | 179.40 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 3.13% |
| NVDA261218C01280000 | 2024-05-23 10:40AM EDT | 2026-12-18 | 272.00 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01280000 | 2024-05-23 3:46PM EDT | 2024-05-24 | 242.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NVDA240531P01280000 | 2024-05-23 1:38PM EDT | 2024-05-31 | 222.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240607P01280000 | 2024-05-23 2:24PM EDT | 2024-06-07 | 239.22 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| NVDA240621P01280000 | 2024-05-23 3:41PM EDT | 2024-06-21 | 243.60 | 0.00 | 0.00 | 0.00 | - | 10 | 143 | 0.00% |
| NVDA240719P01280000 | 2024-05-23 2:24PM EDT | 2024-07-19 | 244.75 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| NVDA240816P01280000 | 2024-05-17 11:48AM EDT | 2024-08-16 | 351.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240920P01280000 | 2024-05-22 3:18PM EDT | 2024-09-20 | 352.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA241018P01280000 | 2024-04-16 10:20AM EDT | 2024-10-18 | 414.23 | 364.50 | 370.85 | 0.00 | - | 8 | 3 | 77.98% |
| NVDA241115P01280000 | 2024-03-11 10:37AM EDT | 2024-11-15 | 430.45 | 421.40 | 426.05 | 0.00 | - | 1 | 5 | 91.10% |
| NVDA241220P01280000 | 2024-05-02 12:52PM EDT | 2024-12-20 | 445.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA250117P01280000 | 2024-04-24 12:34PM EDT | 2025-01-17 | 484.33 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA250321P01280000 | 2024-04-11 2:18PM EDT | 2025-03-21 | 412.55 | 404.35 | 416.55 | 0.00 | - | - | 0 | 66.03% |
| NVDA250620P01280000 | 2024-04-18 12:01PM EDT | 2025-06-20 | 451.22 | 391.60 | 406.15 | 0.00 | - | 4 | 22 | 55.19% |
| NVDA250919P01280000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 459.51 | 401.50 | 417.20 | 0.00 | - | - | 32 | 51.94% |
| NVDA251219P01280000 | 2024-05-08 12:15PM EDT | 2025-12-19 | 440.85 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| NVDA260116P01280000 | 2024-05-23 9:50AM EDT | 2026-01-16 | 353.25 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| NVDA260618P01280000 | 2024-05-15 11:43AM EDT | 2026-06-18 | 426.52 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.