U.S. markets closed
F S&P 500
5,530.75 +9.25 (+0.17%) F Dow Jones
39,512.00 +43.00 (+0.11%) F Nasdaq
19,949.50 +22.25 (+0.11%) E-mini Russell 2000 Index Futur
2,072.00 +7.00 (+0.34%) Petróleo
81.61 +0.07 (+0.09%) Oro
2,335.20 -4.40 (-0.19%)
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:34.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00034000 | 2024-06-27 3:13PM EDT | 2024-07-19 | 90.79 | 89.00 | 90.05 | 0.00 | - | 30 | 280 | 294.73% |
| NVDA240816C00034000 | 2024-06-26 3:45PM EDT | 2024-08-16 | 91.23 | 89.15 | 90.25 | 0.00 | - | 1 | 121 | 159.18% |
| NVDA240920C00034000 | 2024-06-12 2:53PM EDT | 2024-09-20 | 91.50 | 89.05 | 90.35 | 0.00 | - | - | 871 | 120.90% |
| NVDA241018C00034000 | 2024-05-17 2:01PM EDT | 2024-10-18 | 59.84 | 98.45 | 99.05 | 0.00 | - | - | 30 | 276.47% |
| NVDA241115C00034000 | 2024-05-21 2:01PM EDT | 2024-11-15 | 62.11 | 96.65 | 99.90 | 0.00 | - | - | 310 | 241.36% |
| NVDA241220C00034000 | 2024-06-21 3:40PM EDT | 2024-12-20 | 93.93 | 89.85 | 91.35 | 0.00 | - | 20 | 2,618 | 114.89% |
| NVDA250117C00034000 | 2024-06-24 1:30PM EDT | 2025-01-17 | 86.79 | 90.00 | 91.55 | 0.00 | - | 2 | 5,876 | 110.16% |
| NVDA250221C00034000 | 2024-06-20 12:33PM EDT | 2025-02-21 | 100.00 | 87.50 | 92.65 | 0.00 | - | 1 | 61 | 86.28% |
| NVDA250620C00034000 | 2024-06-21 1:01PM EDT | 2025-06-20 | 95.09 | 89.85 | 92.80 | 0.00 | - | 1 | 2,010 | 90.33% |
| NVDA251219C00034000 | 2024-06-21 1:35PM EDT | 2025-12-19 | 95.90 | 89.95 | 94.85 | 0.00 | - | 30 | 1,522 | 83.12% |
| NVDA260116C00034000 | 2024-06-26 3:26PM EDT | 2026-01-16 | 94.00 | 90.60 | 94.70 | 0.00 | - | 100 | 315 | 83.01% |
| NVDA260618C00034000 | 2024-06-26 11:09AM EDT | 2026-06-18 | 93.95 | 87.00 | 96.80 | 0.00 | - | 2 | 103 | 68.21% |
| NVDA261218C00034000 | 2024-06-17 3:34PM EDT | 2026-12-18 | 103.99 | 92.60 | 97.15 | 0.00 | - | 31 | 421 | 78.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00034000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 501 | 960 | 175.00% |
| NVDA240816P00034000 | 2024-06-26 3:54PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.03 | 0.00 | - | 22 | 822 | 121.88% |
| NVDA240920P00034000 | 2024-06-28 2:59PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 1 | 11,036 | 101.17% |
| NVDA241018P00034000 | 2024-06-24 11:28AM EDT | 2024-10-18 | 0.05 | 0.04 | 0.07 | 0.00 | - | 1 | 72 | 91.80% |
| NVDA241115P00034000 | 2024-06-28 3:03PM EDT | 2024-11-15 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 1 | 521 | 83.59% |
| NVDA241220P00034000 | 2024-06-28 2:56PM EDT | 2024-12-20 | 0.09 | 0.08 | 0.12 | -0.02 | -18.18% | 1 | 5,522 | 78.71% |
| NVDA250117P00034000 | 2024-06-20 9:43AM EDT | 2025-01-17 | 0.10 | 0.10 | 0.14 | 0.00 | - | 10 | 19,924 | 74.71% |
| NVDA250221P00034000 | 2024-06-28 2:23PM EDT | 2025-02-21 | 0.13 | 0.09 | 0.16 | -0.04 | -23.53% | 1 | 1,901 | 69.34% |
| NVDA250321P00034000 | 2024-06-28 2:41PM EDT | 2025-03-21 | 0.16 | 0.13 | 0.20 | +0.04 | +33.33% | 1 | 110 | 68.07% |
| NVDA250620P00034000 | 2024-06-21 2:50PM EDT | 2025-06-20 | 0.28 | 0.21 | 0.28 | 0.00 | - | 1 | 1,834 | 62.11% |
| NVDA251219P00034000 | 2024-06-24 11:34AM EDT | 2025-12-19 | 0.68 | 0.51 | 0.64 | 0.00 | - | 5 | 13,461 | 58.06% |
| NVDA260116P00034000 | 2024-06-20 12:14PM EDT | 2026-01-16 | 0.60 | 0.57 | 0.70 | 0.00 | - | 1 | 913 | 57.62% |
| NVDA260618P00034000 | 2024-06-28 12:46PM EDT | 2026-06-18 | 0.94 | 0.90 | 1.02 | +0.01 | +1.08% | 2 | 243 | 55.40% |
| NVDA261218P00034000 | 2024-06-27 3:05PM EDT | 2026-12-18 | 1.28 | 1.25 | 1.39 | 0.00 | - | 2 | 1,747 | 52.93% |
© 2024 Yahoo. Todos los derechos reservados.