U.S. markets closed
F S&P 500
5,532.25 +10.75 (+0.19%) F Dow Jones
39,509.00 +40.00 (+0.10%) F Nasdaq
19,964.75 +37.50 (+0.19%) E-mini Russell 2000 Index Futur
2,071.90 +6.90 (+0.33%) Petróleo
81.67 +0.13 (+0.16%) Oro
2,334.40 -5.20 (-0.22%)
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:32.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00032000 | 2024-06-28 12:21PM EDT | 2024-07-19 | 92.46 | 91.10 | 92.05 | -0.54 | -0.58% | 2 | 1,148 | 215.63% |
| NVDA240816C00032000 | 2024-06-28 12:23PM EDT | 2024-08-16 | 92.87 | 90.95 | 92.20 | -0.13 | -0.14% | 2 | 41 | 139.06% |
| NVDA240920C00032000 | 2024-06-21 12:55PM EDT | 2024-09-20 | 96.18 | 91.10 | 92.45 | 0.00 | - | 8 | 615 | 133.59% |
| NVDA241018C00032000 | 2024-06-24 9:40AM EDT | 2024-10-18 | 92.40 | 91.30 | 92.90 | 0.00 | - | 2 | 22 | 132.86% |
| NVDA241115C00032000 | 2024-06-12 9:48AM EDT | 2024-11-15 | 93.60 | 91.35 | 93.15 | 0.00 | - | - | 20 | 124.02% |
| NVDA241220C00032000 | 2024-06-24 3:02PM EDT | 2024-12-20 | 89.28 | 91.80 | 93.25 | 0.00 | - | 20 | 570 | 118.21% |
| NVDA250117C00032000 | 2024-06-28 10:12AM EDT | 2025-01-17 | 96.50 | 91.90 | 93.45 | +4.20 | +4.55% | 2 | 4,874 | 113.04% |
| NVDA250221C00032000 | 2024-06-17 12:02AM EDT | 2025-02-21 | 50.74 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321C00032000 | 2024-06-25 10:32AM EDT | 2025-03-21 | 92.05 | 89.50 | 94.70 | 0.00 | - | 1 | 52 | 85.94% |
| NVDA250620C00032000 | 2024-06-26 10:22AM EDT | 2025-06-20 | 97.65 | 91.70 | 94.65 | 0.00 | - | 1 | 1,598 | 92.41% |
| NVDA251219C00032000 | 2024-06-17 11:42AM EDT | 2025-12-19 | 103.45 | 91.85 | 96.40 | 0.00 | - | 14 | 964 | 84.45% |
| NVDA260116C00032000 | 2024-06-14 11:22AM EDT | 2026-01-16 | 102.33 | 92.45 | 96.30 | 0.00 | - | 10 | 240 | 84.46% |
| NVDA260618C00032000 | 2024-05-23 9:43AM EDT | 2026-06-18 | 75.50 | 91.50 | 106.50 | 0.00 | - | - | 280 | 103.91% |
| NVDA261218C00032000 | 2024-06-21 11:08AM EDT | 2026-12-18 | 100.60 | 95.00 | 98.80 | 0.00 | - | 5 | 2,916 | 81.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00032000 | 2024-06-28 2:53PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,648 | 190.63% |
| NVDA240816P00032000 | 2024-06-27 9:55AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 2,254 | 151.17% |
| NVDA240920P00032000 | 2024-06-28 2:32PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 14,191 | 105.47% |
| NVDA241018P00032000 | 2024-06-28 3:47PM EDT | 2024-10-18 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 345 | 93.75% |
| NVDA241115P00032000 | 2024-06-28 3:48PM EDT | 2024-11-15 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 1 | 311 | 85.94% |
| NVDA241220P00032000 | 2024-06-26 10:09AM EDT | 2024-12-20 | 0.09 | 0.08 | 0.11 | 0.00 | - | 57 | 7,974 | 81.64% |
| NVDA250117P00032000 | 2024-06-28 3:45PM EDT | 2025-01-17 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 1 | 6,973 | 75.78% |
| NVDA250221P00032000 | 2024-06-28 3:55PM EDT | 2025-02-21 | 0.10 | 0.08 | 0.12 | -0.04 | -28.57% | 1 | 675 | 70.51% |
| NVDA250321P00032000 | 2024-06-28 2:37PM EDT | 2025-03-21 | 0.13 | 0.11 | 0.14 | -0.02 | -13.33% | 20 | 8,552 | 68.56% |
| NVDA250620P00032000 | 2024-06-18 9:30AM EDT | 2025-06-20 | 0.19 | 0.21 | 0.25 | 0.00 | - | 40 | 3,670 | 64.31% |
| NVDA251219P00032000 | 2024-06-28 3:48PM EDT | 2025-12-19 | 0.50 | 0.43 | 0.53 | -0.07 | -12.28% | 2 | 6,282 | 58.77% |
| NVDA260116P00032000 | 2024-06-24 11:24AM EDT | 2026-01-16 | 0.62 | 0.48 | 0.57 | 0.00 | - | 3 | 2,263 | 58.20% |
| NVDA260618P00032000 | 2024-06-28 12:47PM EDT | 2026-06-18 | 0.79 | 0.76 | 0.88 | -0.01 | -1.25% | 2 | 748 | 56.08% |
| NVDA261218P00032000 | 2024-06-27 2:46PM EDT | 2026-12-18 | 1.15 | 1.07 | 1.15 | 0.00 | - | 7 | 1,152 | 53.25% |
© 2024 Yahoo. Todos los derechos reservados.