U.S. markets open in 4 hours 11 minutes
F S&P 500
5,298.50 +13.25 (+0.25%) F Dow Jones
39,210.00 +57.00 (+0.15%) F Nasdaq
18,742.25 +46.00 (+0.25%) E-mini Russell 2000 Index Futur
2,062.80 +9.10 (+0.44%) Petróleo
76.51 -0.36 (-0.47%) Oro
2,342.00 +4.80 (+0.21%)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00290000 | 2024-04-19 10:44AM EDT | 2024-05-31 | 532.68 | 633.95 | 636.65 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240621C00290000 | 2024-05-21 10:55AM EDT | 2024-06-21 | 656.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00290000 | 2024-05-21 10:55AM EDT | 2024-07-19 | 658.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00290000 | 2024-03-06 12:39PM EDT | 2024-08-16 | 601.55 | 594.10 | 599.05 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA240920C00290000 | 2024-05-06 2:48PM EDT | 2024-09-20 | 637.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018C00290000 | 2024-04-30 11:43AM EDT | 2024-10-18 | 590.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241115C00290000 | 2024-02-21 4:58PM EDT | 2024-11-15 | 397.77 | 661.45 | 668.30 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA241220C00290000 | 2024-03-08 10:44AM EDT | 2024-12-20 | 676.58 | 599.65 | 606.10 | 0.00 | - | 1 | 58 | 0.00% |
| NVDA250117C00290000 | 2024-04-16 11:45AM EDT | 2025-01-17 | 596.31 | 644.35 | 650.10 | 0.00 | - | 2 | 289 | 0.00% |
| NVDA250221C00290000 | 2024-03-06 11:56AM EDT | 2025-02-21 | 610.77 | 602.50 | 609.95 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250620C00290000 | 2024-05-23 1:21PM EDT | 2025-06-20 | 785.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00290000 | 2024-05-03 10:04AM EDT | 2025-12-19 | 623.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00290000 | 2024-04-15 3:46PM EDT | 2026-01-16 | 605.85 | 683.70 | 693.60 | 0.00 | - | 2 | 22 | 0.00% |
| NVDA260618C00290000 | 2024-05-16 12:23PM EDT | 2026-06-18 | 697.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00290000 | 2024-04-22 10:31AM EDT | 2026-12-18 | 540.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00290000 | 2024-05-06 10:20AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240531P00290000 | 2024-05-23 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA240621P00290000 | 2024-05-23 11:39AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240719P00290000 | 2024-05-23 1:25PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA240816P00290000 | 2024-05-23 11:02AM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NVDA240920P00290000 | 2024-05-23 2:02PM EDT | 2024-09-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA241018P00290000 | 2024-05-23 2:36PM EDT | 2024-10-18 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241115P00290000 | 2024-05-23 3:00PM EDT | 2024-11-15 | 0.35 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| NVDA241220P00290000 | 2024-05-23 3:24PM EDT | 2024-12-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| NVDA250117P00290000 | 2024-05-23 3:11PM EDT | 2025-01-17 | 0.63 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| NVDA250221P00290000 | 2024-05-13 10:20AM EDT | 2025-02-21 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250620P00290000 | 2024-05-22 9:31AM EDT | 2025-06-20 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00290000 | 2024-05-23 10:17AM EDT | 2025-12-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA260116P00290000 | 2024-05-22 12:17PM EDT | 2026-01-16 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260618P00290000 | 2024-05-21 3:26PM EDT | 2026-06-18 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA261218P00290000 | 2024-05-23 9:30AM EDT | 2026-12-18 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2024 Yahoo. Todos los derechos reservados.