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
19,977.00 +49.75 (+0.25%) E-mini Russell 2000 Index Futur
2,073.30 +8.30 (+0.40%) Petróleo
81.57 +0.03 (+0.04%) Oro
2,334.70 -4.90 (-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:33.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00033000 | 2024-06-28 3:00PM EDT | 2024-07-19 | 91.30 | 90.00 | 91.20 | -0.34 | -0.37% | 40 | 150 | 223.44% |
| NVDA240816C00033000 | 2024-06-28 3:00PM EDT | 2024-08-16 | 91.47 | 90.25 | 91.20 | -0.57 | -0.62% | 49 | 409 | 166.02% |
| NVDA240920C00033000 | 2024-06-26 1:20PM EDT | 2024-09-20 | 91.25 | 90.05 | 91.50 | 0.00 | - | 11 | 674 | 130.66% |
| NVDA241018C00033000 | 2024-06-06 2:08PM EDT | 2024-10-18 | 87.24 | 90.35 | 91.95 | 0.00 | - | - | 30 | 131.98% |
| NVDA241115C00033000 | 2024-06-12 2:02PM EDT | 2024-11-15 | 93.80 | 90.40 | 92.15 | 0.00 | - | - | 30 | 122.07% |
| NVDA241220C00033000 | 2024-06-17 3:29PM EDT | 2024-12-20 | 100.50 | 90.80 | 92.30 | 0.00 | - | 51 | 3,130 | 116.26% |
| NVDA250117C00033000 | 2024-06-28 11:26AM EDT | 2025-01-17 | 94.20 | 90.80 | 92.50 | +6.46 | +7.36% | 1 | 11,394 | 110.03% |
| NVDA250221C00033000 | 2024-06-13 3:11PM EDT | 2025-02-21 | 98.04 | 90.05 | 93.10 | 0.00 | - | 1 | 410 | 100.10% |
| NVDA250321C00033000 | 2024-06-10 9:46AM EDT | 2025-03-21 | 88.10 | 88.50 | 93.75 | 0.00 | - | - | 1 | 84.72% |
| NVDA250620C00033000 | 2024-06-26 2:12PM EDT | 2025-06-20 | 92.98 | 90.75 | 93.85 | 0.00 | - | 10 | 3,302 | 91.99% |
| NVDA251219C00033000 | 2024-06-28 10:34AM EDT | 2025-12-19 | 97.10 | 90.45 | 95.50 | -5.56 | -5.42% | 1 | 1,009 | 81.27% |
| NVDA260116C00033000 | 2024-06-21 9:40AM EDT | 2026-01-16 | 97.80 | 91.50 | 95.60 | 0.00 | - | 6 | 324 | 84.03% |
| NVDA260618C00033000 | 2024-06-12 12:31PM EDT | 2026-06-18 | 96.56 | 87.85 | 97.65 | 0.00 | - | - | 50 | 68.52% |
| NVDA261218C00033000 | 2024-06-12 3:44PM EDT | 2026-12-18 | 96.90 | 91.95 | 98.35 | 0.00 | - | - | 320 | 75.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00033000 | 2024-05-24 9:30AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,510 | 175.00% |
| NVDA240816P00033000 | 2024-06-28 10:15AM EDT | 2024-08-16 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 2 | 1,654 | 128.13% |
| NVDA240920P00033000 | 2024-06-28 2:59PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 1 | 20,672 | 103.13% |
| NVDA241018P00033000 | 2024-06-28 3:47PM EDT | 2024-10-18 | 0.05 | 0.03 | 0.19 | -0.01 | -16.67% | 1 | 165 | 101.95% |
| NVDA241115P00033000 | 2024-06-28 2:45PM EDT | 2024-11-15 | 0.07 | 0.05 | 0.09 | 0.00 | - | 1 | 540 | 86.33% |
| NVDA241220P00033000 | 2024-06-28 2:42PM EDT | 2024-12-20 | 0.09 | 0.07 | 0.12 | +0.01 | +12.50% | 1 | 2,065 | 79.88% |
| NVDA250117P00033000 | 2024-06-27 10:38AM EDT | 2025-01-17 | 0.12 | 0.10 | 0.14 | 0.00 | - | 1 | 4,929 | 76.37% |
| NVDA250221P00033000 | 2024-06-28 3:22PM EDT | 2025-02-21 | 0.12 | 0.09 | 0.15 | +0.02 | +20.00% | 1 | 680 | 70.51% |
| NVDA250321P00033000 | 2024-06-28 3:42PM EDT | 2025-03-21 | 0.15 | 0.12 | 0.17 | +0.01 | +7.14% | 1 | 6,290 | 68.36% |
| NVDA250620P00033000 | 2024-06-24 1:48PM EDT | 2025-06-20 | 0.30 | 0.19 | 0.26 | 0.00 | - | 2 | 3,713 | 62.70% |
| NVDA251219P00033000 | 2024-06-24 10:47AM EDT | 2025-12-19 | 0.60 | 0.47 | 0.57 | 0.00 | - | 11 | 22,656 | 58.30% |
| NVDA260116P00033000 | 2024-06-25 10:15AM EDT | 2026-01-16 | 0.65 | 0.52 | 0.62 | 0.00 | - | 1 | 675 | 57.76% |
| NVDA260618P00033000 | 2024-06-28 12:46PM EDT | 2026-06-18 | 0.86 | 0.82 | 0.94 | -0.04 | -4.44% | 2 | 1,296 | 55.62% |
| NVDA261218P00033000 | 2024-06-28 10:21AM EDT | 2026-12-18 | 1.20 | 1.16 | 1.29 | -0.05 | -4.00% | 3 | 1,249 | 53.21% |
© 2024 Yahoo. Todos los derechos reservados.