U.S. markets closed
F S&P 500
5,536.25 +14.75 (+0.27%) F Dow Jones
39,525.00 +56.00 (+0.14%) F Nasdaq
19,980.50 +53.25 (+0.27%) E-mini Russell 2000 Index Futur
2,073.90 +8.90 (+0.43%) Petróleo
81.57 +0.03 (+0.04%) Oro
2,334.50 -5.10 (-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:38.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00038000 | 2024-06-24 11:54AM EDT | 2024-07-19 | 82.49 | 85.00 | 86.20 | 0.00 | - | 9 | 129 | 200.00% |
| NVDA240816C00038000 | 2024-06-17 3:24PM EDT | 2024-08-16 | 94.65 | 85.00 | 86.25 | 0.00 | - | 60 | 190 | 134.38% |
| NVDA240920C00038000 | 2024-06-11 3:54PM EDT | 2024-09-20 | 83.35 | 85.15 | 86.60 | 0.00 | - | - | 1,440 | 123.83% |
| NVDA241018C00038000 | 2024-06-07 1:32PM EDT | 2024-10-18 | 84.62 | 85.45 | 87.05 | 0.00 | - | - | 20 | 121.97% |
| NVDA241115C00038000 | 2024-06-10 12:55PM EDT | 2024-11-15 | 86.15 | 85.70 | 87.20 | 0.00 | - | - | 250 | 114.40% |
| NVDA241220C00038000 | 2024-06-21 3:26PM EDT | 2024-12-20 | 90.10 | 85.95 | 87.45 | 0.00 | - | 4 | 638 | 107.57% |
| NVDA250117C00038000 | 2024-06-27 11:25AM EDT | 2025-01-17 | 87.51 | 86.20 | 87.70 | 0.00 | - | 50 | 6,314 | 104.25% |
| NVDA250221C00038000 | 2024-06-10 10:05AM EDT | 2025-02-21 | 82.35 | 83.50 | 88.85 | 0.00 | - | - | 31 | 81.69% |
| NVDA250321C00038000 | 2024-05-24 11:39AM EDT | 2025-03-21 | 68.63 | 85.85 | 95.85 | 0.00 | - | - | 0 | 132.18% |
| NVDA250620C00038000 | 2024-06-12 12:57PM EDT | 2025-06-20 | 90.60 | 86.15 | 89.10 | 0.00 | - | - | 4,190 | 86.28% |
| NVDA251219C00038000 | 2024-06-27 12:52PM EDT | 2025-12-19 | 90.49 | 86.05 | 91.20 | 0.00 | - | 240 | 3,079 | 78.05% |
| NVDA260116C00038000 | 2024-06-25 12:35PM EDT | 2026-01-16 | 90.85 | 87.20 | 91.15 | 0.00 | - | 1 | 838 | 79.90% |
| NVDA260618C00038000 | 2024-06-27 9:47AM EDT | 2026-06-18 | 92.58 | 87.65 | 92.65 | 0.00 | - | 3 | 1,586 | 76.45% |
| NVDA261218C00038000 | 2024-06-28 12:04PM EDT | 2026-12-18 | 93.55 | 90.00 | 94.40 | -3.45 | -3.56% | 620 | 210 | 77.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00038000 | 2024-06-28 11:58AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 700 | 4,602 | 168.75% |
| NVDA240816P00038000 | 2024-06-27 9:30AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 1,661 | 117.97% |
| NVDA240920P00038000 | 2024-06-28 3:46PM EDT | 2024-09-20 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 1 | 13,140 | 98.44% |
| NVDA241018P00038000 | 2024-06-28 2:33PM EDT | 2024-10-18 | 0.06 | 0.05 | 0.08 | +0.03 | +100.00% | 1 | 494 | 85.74% |
| NVDA241115P00038000 | 2024-06-25 10:58AM EDT | 2024-11-15 | 0.09 | 0.08 | 0.11 | 0.00 | - | 3 | 992 | 80.27% |
| NVDA241220P00038000 | 2024-06-28 3:17PM EDT | 2024-12-20 | 0.12 | 0.11 | 0.14 | -0.02 | -14.29% | 1 | 2,972 | 74.22% |
| NVDA250117P00038000 | 2024-06-28 11:19AM EDT | 2025-01-17 | 0.13 | 0.13 | 0.17 | -0.06 | -31.58% | 60 | 30,802 | 70.61% |
| NVDA250221P00038000 | 2024-06-18 9:30AM EDT | 2025-02-21 | 0.21 | 0.12 | 0.20 | 0.00 | - | 1 | 110 | 65.72% |
| NVDA250321P00038000 | 2024-06-12 2:48PM EDT | 2025-03-21 | 0.17 | 0.18 | 0.24 | 0.00 | - | - | 201 | 64.55% |
| NVDA250620P00038000 | 2024-06-21 1:54PM EDT | 2025-06-20 | 0.39 | 0.31 | 0.37 | 0.00 | - | 1 | 2,611 | 59.96% |
| NVDA251219P00038000 | 2024-06-24 11:59AM EDT | 2025-12-19 | 0.95 | 0.70 | 0.86 | 0.00 | - | 1 | 5,771 | 56.42% |
| NVDA260116P00038000 | 2024-06-24 3:49PM EDT | 2026-01-16 | 1.01 | 0.78 | 0.92 | 0.00 | - | 1 | 1,621 | 55.96% |
| NVDA260618P00038000 | 2024-06-28 12:45PM EDT | 2026-06-18 | 1.27 | 1.20 | 1.32 | +0.03 | +2.42% | 2 | 766 | 53.91% |
| NVDA261218P00038000 | 2024-06-26 3:44PM EDT | 2026-12-18 | 1.75 | 1.66 | 1.81 | 0.00 | - | 7 | 1,018 | 51.82% |
© 2024 Yahoo. Todos los derechos reservados.