U.S. markets open in 7 hours 12 minutes
F S&P 500
5,326.50 +5.00 (+0.09%) F Dow Jones
39,171.00 +14.00 (+0.04%) F Nasdaq
18,911.25 +35.25 (+0.19%) E-mini Russell 2000 Index Futur
2,082.30 +5.80 (+0.28%) Petróleo
78.79 +1.07 (+1.38%) Oro
2,350.00 +15.50 (+0.66%)
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:200.00
Opciones de comprapor31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00200000 | 2024-05-23 3:57PM EDT | 2024-06-21 | 834.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240719C00200000 | 2024-05-23 11:33AM EDT | 2024-07-19 | 849.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816C00200000 | 2024-05-24 9:51AM EDT | 2024-08-16 | 843.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00200000 | 2024-05-24 2:09PM EDT | 2024-09-20 | 860.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00200000 | 2024-05-24 2:07PM EDT | 2024-10-18 | 860.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115C00200000 | 2024-05-15 9:30AM EDT | 2024-11-15 | 730.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00200000 | 2024-05-15 12:45PM EDT | 2024-12-20 | 751.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00200000 | 2024-05-24 11:55AM EDT | 2025-01-17 | 854.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00200000 | 2024-04-05 11:34AM EDT | 2025-02-21 | 686.11 | 693.70 | 702.25 | 0.00 | - | 12 | 13 | 0.00% |
| NVDA250620C00200000 | 2024-05-24 12:29PM EDT | 2025-06-20 | 860.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00200000 | 2024-05-22 2:25PM EDT | 2025-12-19 | 757.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260116C00200000 | 2024-04-19 2:27PM EDT | 2026-01-16 | 608.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00200000 | 2024-05-20 3:43PM EDT | 2026-06-18 | 771.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00200000 | 2024-05-24 9:32AM EDT | 2026-12-18 | 866.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opciones de ventapor31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00200000 | 2024-05-24 12:32PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| NVDA240719P00200000 | 2024-05-24 12:36PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240816P00200000 | 2024-05-24 12:08PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240920P00200000 | 2024-05-24 1:52PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| NVDA241018P00200000 | 2024-05-24 2:48PM EDT | 2024-10-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA241115P00200000 | 2024-05-24 11:21AM EDT | 2024-11-15 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241220P00200000 | 2024-05-24 3:08PM EDT | 2024-12-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA250117P00200000 | 2024-05-24 3:47PM EDT | 2025-01-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 50.00% |
| NVDA250221P00200000 | 2024-05-23 3:54PM EDT | 2025-02-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA250620P00200000 | 2024-05-24 2:17PM EDT | 2025-06-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00200000 | 2024-05-23 3:22PM EDT | 2025-12-19 | 1.23 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NVDA260116P00200000 | 2024-05-24 1:57PM EDT | 2026-01-16 | 1.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA260618P00200000 | 2024-05-23 3:59PM EDT | 2026-06-18 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA261218P00200000 | 2024-05-24 3:48PM EDT | 2026-12-18 | 3.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
© 2024 Yahoo. Todos los derechos reservados.