U.S. markets closed
F S&P 500
5,295.50 +10.25 (+0.19%) F Dow Jones
39,204.00 +51.00 (+0.13%) F Nasdaq
18,724.00 +27.75 (+0.15%) E-mini Russell 2000 Index Futur
2,062.00 +8.30 (+0.40%) Petróleo
76.94 +0.07 (+0.09%) Oro
2,331.60 -5.60 (-0.24%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00460000 | 2024-05-21 3:32PM EDT | 2024-05-24 | 582.41 | 576.05 | 579.40 | +89.91 | +18.26% | 1 | 12 | 720.21% |
| NVDA240531C00460000 | 2024-05-23 11:23AM EDT | 2024-05-31 | 566.21 | 576.20 | 579.90 | +76.88 | +15.71% | 2 | 3 | 180.47% |
| NVDA240614C00460000 | 2024-05-15 11:03AM EDT | 2024-06-14 | 484.21 | 577.10 | 581.00 | 0.00 | - | - | 1 | 147.56% |
| NVDA240621C00460000 | 2024-05-23 1:28PM EDT | 2024-06-21 | 599.64 | 577.30 | 582.25 | +106.89 | +21.69% | 6 | 989 | 138.35% |
| NVDA240628C00460000 | 2024-05-17 10:14AM EDT | 2024-06-28 | 475.15 | 578.50 | 582.20 | 0.00 | - | 8 | 8 | 129.63% |
| NVDA240719C00460000 | 2024-05-23 12:51PM EDT | 2024-07-19 | 596.67 | 580.20 | 583.35 | +160.76 | +36.88% | 3 | 265 | 111.45% |
| NVDA240816C00460000 | 2024-05-13 11:50AM EDT | 2024-08-16 | 453.55 | 582.25 | 586.20 | 0.00 | - | 5 | 43 | 100.18% |
| NVDA240920C00460000 | 2024-05-23 11:13AM EDT | 2024-09-20 | 592.50 | 585.15 | 588.90 | +133.93 | +29.21% | 3 | 326 | 91.08% |
| NVDA241018C00460000 | 2024-05-07 1:01PM EDT | 2024-10-18 | 469.71 | 587.15 | 592.85 | 0.00 | - | 10 | 14 | 87.49% |
| NVDA241115C00460000 | 2024-05-20 1:31PM EDT | 2024-11-15 | 503.99 | 587.70 | 595.75 | 0.00 | - | 12 | 41 | 82.86% |
| NVDA241220C00460000 | 2024-05-23 10:30AM EDT | 2024-12-20 | 597.22 | 593.05 | 597.40 | +95.87 | +19.12% | 105 | 404 | 80.16% |
| NVDA250117C00460000 | 2024-05-23 3:16PM EDT | 2025-01-17 | 583.50 | 595.00 | 600.30 | +70.90 | +13.83% | 3 | 523 | 78.01% |
| NVDA250221C00460000 | 2024-04-22 11:52AM EDT | 2025-02-21 | 359.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00460000 | 2024-05-09 9:47AM EDT | 2025-03-21 | 462.70 | 599.95 | 607.25 | 0.00 | - | 3 | 5 | 74.80% |
| NVDA250620C00460000 | 2024-05-23 3:24PM EDT | 2025-06-20 | 603.17 | 608.05 | 616.05 | +76.97 | +14.63% | 7 | 748 | 71.63% |
| NVDA251219C00460000 | 2024-05-21 10:14AM EDT | 2025-12-19 | 533.25 | 627.35 | 631.15 | 0.00 | - | 1 | 431 | 68.26% |
| NVDA260116C00460000 | 2024-05-23 1:35PM EDT | 2026-01-16 | 621.10 | 630.20 | 633.70 | +79.65 | +14.71% | 3 | 298 | 67.96% |
| NVDA260618C00460000 | 2024-04-24 12:02PM EDT | 2026-06-18 | 433.95 | 643.85 | 647.90 | 0.00 | - | 2 | 41 | 66.48% |
| NVDA261218C00460000 | 2024-04-26 11:06AM EDT | 2026-12-18 | 513.63 | 658.40 | 664.60 | 0.00 | - | 1 | 100 | 65.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00460000 | 2024-05-22 9:49AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 71 | 425.00% |
| NVDA240531P00460000 | 2024-05-22 3:47PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 36 | 157.81% |
| NVDA240607P00460000 | 2024-05-23 1:51PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.04 | -0.11 | -91.67% | 6 | 11 | 121.09% |
| NVDA240614P00460000 | 2024-05-13 9:56AM EDT | 2024-06-14 | 0.15 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 103.13% |
| NVDA240621P00460000 | 2024-05-23 9:30AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.29 | -0.04 | -33.33% | 1 | 1,322 | 102.73% |
| NVDA240719P00460000 | 2024-05-23 1:27PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.24 | -0.46 | -76.67% | 2 | 917 | 71.97% |
| NVDA240816P00460000 | 2024-05-23 1:19PM EDT | 2024-08-16 | 0.25 | 0.11 | 0.36 | -0.17 | -40.48% | 1 | 161 | 62.94% |
| NVDA240920P00460000 | 2024-05-23 9:31AM EDT | 2024-09-20 | 0.52 | 0.58 | 0.73 | -0.63 | -54.78% | 3 | 700 | 59.42% |
| NVDA241018P00460000 | 2024-05-23 9:36AM EDT | 2024-10-18 | 0.74 | 0.63 | 1.05 | -0.94 | -55.95% | 1 | 173 | 55.20% |
| NVDA241115P00460000 | 2024-05-23 10:51AM EDT | 2024-11-15 | 1.17 | 1.03 | 1.46 | -1.02 | -46.58% | 2 | 397 | 53.35% |
| NVDA241220P00460000 | 2024-05-23 11:53AM EDT | 2024-12-20 | 1.99 | 1.83 | 2.06 | -1.26 | -38.77% | 15 | 419 | 51.98% |
| NVDA250117P00460000 | 2024-05-23 1:34PM EDT | 2025-01-17 | 2.37 | 2.26 | 2.72 | -1.68 | -41.48% | 20 | 996 | 50.76% |
| NVDA250221P00460000 | 2024-05-23 10:53AM EDT | 2025-02-21 | 3.40 | 3.05 | 3.50 | -1.80 | -34.62% | 4 | 22 | 50.17% |
| NVDA250321P00460000 | 2024-05-21 10:37AM EDT | 2025-03-21 | 4.25 | 3.80 | 4.25 | -2.40 | -36.09% | 5 | 30 | 49.45% |
| NVDA250620P00460000 | 2024-05-21 11:14AM EDT | 2025-06-20 | 6.80 | 6.40 | 7.35 | -3.60 | -34.62% | 1 | 960 | 48.19% |
| NVDA250919P00460000 | 2024-05-22 1:40PM EDT | 2025-09-19 | 14.10 | 9.05 | 11.15 | 0.00 | - | 3 | 4 | 47.57% |
| NVDA251219P00460000 | 2024-05-22 11:13AM EDT | 2025-12-19 | 13.70 | 13.55 | 14.05 | -5.19 | -27.47% | 1 | 521 | 46.12% |
| NVDA260116P00460000 | 2024-05-23 1:28PM EDT | 2026-01-16 | 14.40 | 14.55 | 15.10 | -5.95 | -29.24% | 4 | 173 | 45.86% |
| NVDA260618P00460000 | 2024-05-23 12:57PM EDT | 2026-06-18 | 20.65 | 21.00 | 21.65 | -7.35 | -26.25% | 1 | 29 | 45.07% |
| NVDA261218P00460000 | 2024-05-23 9:32AM EDT | 2026-12-18 | 29.50 | 27.90 | 29.10 | -5.70 | -16.19% | 4 | 104 | 44.12% |
© 2024 Yahoo. Todos los derechos reservados.