U.S. markets closed
F S&P 500
5,535.50 +14.00 (+0.25%) F Dow Jones
39,525.00 +56.00 (+0.14%) F Nasdaq
19,976.50 +49.25 (+0.25%) E-mini Russell 2000 Index Futur
2,073.40 +8.40 (+0.41%) Petróleo
81.56 +0.02 (+0.02%) Oro
2,334.60 -5.00 (-0.21%)
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:29.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00029000 | 2024-06-27 10:25AM EDT | 2024-07-19 | 95.20 | 93.70 | 95.00 | 0.00 | - | 10 | 98 | 323.83% |
| NVDA240816C00029000 | 2024-06-27 10:25AM EDT | 2024-08-16 | 95.35 | 94.10 | 95.15 | 0.00 | - | 10 | 71 | 164.06% |
| NVDA240920C00029000 | 2024-06-21 3:50PM EDT | 2024-09-20 | 97.11 | 94.00 | 95.45 | 0.00 | - | 41 | 673 | 138.09% |
| NVDA241018C00029000 | 2024-06-24 2:02PM EDT | 2024-10-18 | 91.12 | 94.25 | 95.85 | 0.00 | - | 2 | 41 | 139.84% |
| NVDA241115C00029000 | 2024-06-20 3:43PM EDT | 2024-11-15 | 103.84 | 94.45 | 96.05 | 0.00 | - | 2 | 42 | 132.72% |
| NVDA241220C00029000 | 2024-06-17 12:02AM EDT | 2024-12-20 | 67.66 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117C00029000 | 2024-06-27 10:52AM EDT | 2025-01-17 | 95.98 | 94.65 | 96.35 | 0.00 | - | 10 | 2,905 | 116.80% |
| NVDA250221C00029000 | 2024-06-17 12:02AM EDT | 2025-02-21 | 61.08 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00029000 | 2024-06-21 2:12PM EDT | 2025-06-20 | 100.13 | 94.50 | 97.45 | 0.00 | - | 9 | 1,040 | 95.95% |
| NVDA251219C00029000 | 2024-06-17 3:45PM EDT | 2025-12-19 | 105.83 | 94.50 | 99.30 | 0.00 | - | 10 | 1,855 | 88.22% |
| NVDA260116C00029000 | 2024-06-20 10:05AM EDT | 2026-01-16 | 113.83 | 94.50 | 99.35 | 0.00 | - | 4 | 220 | 86.26% |
| NVDA260618C00029000 | 2024-06-11 12:39PM EDT | 2026-06-18 | 95.36 | 91.25 | 101.05 | 0.00 | - | - | 110 | 69.32% |
| NVDA261218C00029000 | 2024-06-21 9:30AM EDT | 2026-12-18 | 104.00 | 95.15 | 101.20 | 0.00 | - | 1 | 540 | 77.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00029000 | 2024-06-11 3:59PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 2,838 | 143.75% |
| NVDA240920P00029000 | 2024-06-28 2:31PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 1 | 5,693 | 109.38% |
| NVDA241018P00029000 | 2024-06-28 2:51PM EDT | 2024-10-18 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 1 | 162 | 97.66% |
| NVDA241115P00029000 | 2024-06-28 3:18PM EDT | 2024-11-15 | 0.04 | 0.03 | 0.07 | 0.00 | - | 1 | 2,593 | 91.02% |
| NVDA241220P00029000 | 2024-06-27 2:52PM EDT | 2024-12-20 | 0.06 | 0.06 | 0.10 | 0.00 | - | 110 | 6,503 | 85.74% |
| NVDA250117P00029000 | 2024-06-28 3:48PM EDT | 2025-01-17 | 0.09 | 0.07 | 0.13 | +0.01 | +12.50% | 1 | 5,290 | 81.64% |
| NVDA250221P00029000 | 2024-06-25 2:34PM EDT | 2025-02-21 | 0.09 | 0.07 | 0.15 | 0.00 | - | 7 | 10,514 | 76.37% |
| NVDA250620P00029000 | 2024-06-28 2:49PM EDT | 2025-06-20 | 0.17 | 0.14 | 0.19 | -0.02 | -10.53% | 1 | 894 | 65.72% |
| NVDA251219P00029000 | 2024-06-28 12:26PM EDT | 2025-12-19 | 0.39 | 0.36 | 0.43 | -0.02 | -4.88% | 10 | 1,780 | 60.89% |
| NVDA260116P00029000 | 2024-06-28 3:31PM EDT | 2026-01-16 | 0.41 | 0.37 | 0.46 | -0.03 | -6.82% | 1 | 7,842 | 59.81% |
| NVDA260618P00029000 | 2024-06-28 12:48PM EDT | 2026-06-18 | 0.66 | 0.59 | 0.71 | -0.04 | -5.71% | 2 | 330 | 57.42% |
| NVDA261218P00029000 | 2024-06-26 3:08PM EDT | 2026-12-18 | 0.96 | 0.83 | 0.91 | 0.00 | - | 34 | 814 | 54.22% |
© 2024 Yahoo. Todos los derechos reservados.