U.S. markets open in 2 hours 42 minutes
F S&P 500
5,298.50 +13.25 (+0.25%) F Dow Jones
39,209.00 +56.00 (+0.14%) F Nasdaq
18,741.50 +45.25 (+0.24%) E-mini Russell 2000 Index Futur
2,064.00 +10.30 (+0.50%) Petróleo
76.20 -0.67 (-0.87%) Oro
2,342.40 +5.20 (+0.22%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00620000 | 2024-05-23 12:11PM EDT | 2024-05-24 | 427.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240531C00620000 | 2024-05-23 3:15PM EDT | 2024-05-31 | 408.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240607C00620000 | 2024-05-23 10:01AM EDT | 2024-06-07 | 411.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240614C00620000 | 2024-05-22 12:28PM EDT | 2024-06-14 | 332.62 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA240621C00620000 | 2024-05-23 3:37PM EDT | 2024-06-21 | 416.52 | 0.00 | 0.00 | 0.00 | - | 40 | 798 | 0.00% |
| NVDA240628C00620000 | 2024-05-17 3:36PM EDT | 2024-06-28 | 312.42 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240719C00620000 | 2024-05-23 3:56PM EDT | 2024-07-19 | 423.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240816C00620000 | 2024-05-23 10:53AM EDT | 2024-08-16 | 433.25 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 0.00% |
| NVDA240920C00620000 | 2024-05-23 11:45AM EDT | 2024-09-20 | 442.87 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 0.00% |
| NVDA241018C00620000 | 2024-05-23 11:45AM EDT | 2024-10-18 | 446.52 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| NVDA241115C00620000 | 2024-05-23 1:34PM EDT | 2024-11-15 | 464.10 | 0.00 | 0.00 | 0.00 | - | 10 | 89 | 0.00% |
| NVDA241220C00620000 | 2024-05-20 2:40PM EDT | 2024-12-20 | 366.25 | 0.00 | 0.00 | 0.00 | - | 1 | 442 | 0.00% |
| NVDA250117C00620000 | 2024-05-23 12:21PM EDT | 2025-01-17 | 461.37 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA250221C00620000 | 2024-05-23 9:32AM EDT | 2025-02-21 | 438.15 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| NVDA250321C00620000 | 2024-05-23 2:25PM EDT | 2025-03-21 | 461.93 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| NVDA250620C00620000 | 2024-05-23 11:48AM EDT | 2025-06-20 | 487.25 | 0.00 | 0.00 | 0.00 | - | 2 | 411 | 0.00% |
| NVDA250919C00620000 | 2024-05-23 12:45PM EDT | 2025-09-19 | 505.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA251219C00620000 | 2024-05-16 3:08PM EDT | 2025-12-19 | 433.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00620000 | 2024-05-23 3:28PM EDT | 2026-01-16 | 500.15 | 0.00 | 0.00 | 0.00 | - | 8 | 329 | 0.00% |
| NVDA260618C00620000 | 2024-05-23 11:54AM EDT | 2026-06-18 | 542.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00620000 | 2024-05-23 3:14PM EDT | 2026-12-18 | 544.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00620000 | 2024-05-23 3:43PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| NVDA240531P00620000 | 2024-05-23 3:36PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 78 | 179 | 50.00% |
| NVDA240607P00620000 | 2024-05-23 2:24PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| NVDA240614P00620000 | 2024-05-23 10:07AM EDT | 2024-06-14 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240621P00620000 | 2024-05-23 3:57PM EDT | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 132 | 1,932 | 25.00% |
| NVDA240628P00620000 | 2024-05-23 3:18PM EDT | 2024-06-28 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240719P00620000 | 2024-05-23 1:43PM EDT | 2024-07-19 | 0.51 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| NVDA240816P00620000 | 2024-05-23 2:52PM EDT | 2024-08-16 | 1.13 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| NVDA240920P00620000 | 2024-05-23 1:35PM EDT | 2024-09-20 | 2.29 | 0.00 | 0.00 | 0.00 | - | 25 | 679 | 12.50% |
| NVDA241018P00620000 | 2024-05-23 1:57PM EDT | 2024-10-18 | 3.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NVDA241115P00620000 | 2024-05-23 3:08PM EDT | 2024-11-15 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4 | 532 | 12.50% |
| NVDA241220P00620000 | 2024-05-23 2:51PM EDT | 2024-12-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 7 | 252 | 12.50% |
| NVDA250117P00620000 | 2024-05-23 3:36PM EDT | 2025-01-17 | 10.25 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 12.50% |
| NVDA250221P00620000 | 2024-05-23 1:52PM EDT | 2025-02-21 | 12.75 | 0.00 | 0.00 | 0.00 | - | 11 | 843 | 12.50% |
| NVDA250321P00620000 | 2024-05-23 1:50PM EDT | 2025-03-21 | 14.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| NVDA250620P00620000 | 2024-05-23 3:55PM EDT | 2025-06-20 | 23.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250919P00620000 | 2024-05-23 11:41AM EDT | 2025-09-19 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 6.25% |
| NVDA251219P00620000 | 2024-05-23 3:16PM EDT | 2025-12-19 | 39.80 | 0.00 | 0.00 | 0.00 | - | 3 | 327 | 6.25% |
| NVDA260116P00620000 | 2024-05-23 1:51PM EDT | 2026-01-16 | 39.50 | 0.00 | 0.00 | 0.00 | - | 4 | 241 | 6.25% |
| NVDA260618P00620000 | 2024-05-13 11:50AM EDT | 2026-06-18 | 74.68 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| NVDA261218P00620000 | 2024-05-23 2:41PM EDT | 2026-12-18 | 63.90 | 0.00 | 0.00 | 0.00 | - | 31 | 208 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.