U.S. markets closed
F S&P 500
5,521.75 -12.00 (-0.22%) F Dow Jones
39,451.00 -60.00 (-0.15%) F Nasdaq
19,976.25 -75.75 (-0.38%) E-mini Russell 2000 Index Futur
2,044.50 -3.90 (-0.19%) Petróleo
83.53 +0.15 (+0.18%) Oro
2,341.00 +2.10 (+0.09%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:147.00
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00147000 | 2024-07-01 3:37PM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 945 | 4,505 | 62.50% |
| NVDA240712C00147000 | 2024-07-01 3:48PM EDT | 2024-07-12 | 0.07 | 0.07 | 0.08 | -0.14 | -66.67% | 200 | 756 | 46.88% |
| NVDA240719C00147000 | 2024-07-01 3:42PM EDT | 2024-07-19 | 0.31 | 0.30 | 0.32 | -0.31 | -50.00% | 588 | 2,586 | 46.92% |
| NVDA240726C00147000 | 2024-07-01 3:37PM EDT | 2024-07-26 | 0.66 | 0.64 | 0.67 | -0.31 | -31.96% | 87 | 185 | 47.19% |
| NVDA240802C00147000 | 2024-07-01 3:20PM EDT | 2024-08-02 | 1.13 | 1.06 | 1.11 | -0.37 | -24.67% | 681 | 660 | 47.88% |
| NVDA240816C00147000 | 2024-07-01 3:53PM EDT | 2024-08-16 | 2.12 | 2.08 | 2.12 | -0.39 | -15.54% | 621 | 4,144 | 49.24% |
| NVDA240920C00147000 | 2024-07-01 3:36PM EDT | 2024-09-20 | 5.45 | 5.35 | 5.45 | -0.28 | -4.89% | 75 | 2,456 | 54.80% |
| NVDA241115C00147000 | 2024-07-01 2:00PM EDT | 2024-11-15 | 8.25 | 8.55 | 8.70 | -0.50 | -5.71% | 62 | 624 | 53.77% |
| NVDA241220C00147000 | 2024-07-01 12:16PM EDT | 2024-12-20 | 11.07 | 10.80 | 10.90 | -0.28 | -2.47% | 13 | 1,529 | 54.83% |
| NVDA250221C00147000 | 2024-06-27 10:49AM EDT | 2025-02-21 | 14.55 | 13.75 | 14.00 | 0.00 | - | 1 | 207 | 54.68% |
| NVDA250321C00147000 | 2024-06-28 1:08PM EDT | 2025-03-21 | 15.35 | 15.00 | 15.20 | 0.00 | - | 11 | 950 | 54.63% |
| NVDA250620C00147000 | 2024-06-27 3:50PM EDT | 2025-06-20 | 19.02 | 18.75 | 19.00 | -0.13 | -0.68% | 15 | 136 | 54.84% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00147000 | 2024-07-01 2:59PM EDT | 2024-07-05 | 22.75 | 21.65 | 23.05 | +3.25 | +16.67% | 1 | 1 | 101.47% |
| NVDA240712P00147000 | 2024-06-25 11:27AM EDT | 2024-07-12 | 23.72 | 22.35 | 23.20 | 0.00 | - | 2 | 109 | 66.26% |
| NVDA240719P00147000 | 2024-06-21 3:50PM EDT | 2024-07-19 | 22.55 | 22.60 | 23.00 | 0.00 | - | 4 | 170 | 46.34% |
| NVDA240726P00147000 | 2024-06-20 10:02AM EDT | 2024-07-26 | 12.50 | 22.60 | 23.40 | 0.00 | - | - | 5 | 47.75% |
| NVDA240802P00147000 | 2024-06-27 2:23PM EDT | 2024-08-02 | 23.70 | 22.80 | 23.60 | 0.00 | - | - | 12 | 45.12% |
| NVDA240816P00147000 | 2024-06-28 10:11AM EDT | 2024-08-16 | 22.20 | 23.75 | 24.10 | 0.00 | - | 2 | 562 | 42.85% |
| NVDA240920P00147000 | 2024-06-24 9:30AM EDT | 2024-09-20 | 28.55 | 26.20 | 26.80 | 0.00 | - | 2 | 13 | 48.27% |
| NVDA241115P00147000 | 2024-06-25 10:30AM EDT | 2024-11-15 | 31.40 | 28.00 | 29.20 | 0.00 | - | 2 | 32 | 46.23% |
| NVDA241220P00147000 | 2024-06-24 12:57PM EDT | 2024-12-20 | 33.60 | 29.55 | 30.45 | 0.00 | - | 2 | 33 | 45.26% |
| NVDA250221P00147000 | 2024-06-18 10:38AM EDT | 2025-02-21 | 27.65 | 31.15 | 32.60 | 0.00 | - | 60 | 122 | 44.45% |
| NVDA250321P00147000 | 2024-06-17 2:29PM EDT | 2025-03-21 | 29.30 | 31.55 | 33.30 | 0.00 | - | 1 | 85 | 43.75% |
| NVDA250620P00147000 | 2024-06-27 1:45PM EDT | 2025-06-20 | 35.45 | 30.00 | 36.20 | 0.00 | - | 1 | 15 | 43.80% |
© 2024 Yahoo. Todos los derechos reservados.