U.S. markets open in 2 hours 41 minutes
F S&P 500
5,298.50 +13.25 (+0.25%) F Dow Jones
39,205.00 +52.00 (+0.13%) F Nasdaq
18,738.75 +42.50 (+0.23%) E-mini Russell 2000 Index Futur
2,064.00 +10.30 (+0.50%) Petróleo
76.21 -0.66 (-0.86%) Oro
2,342.30 +5.10 (+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:770.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00770000 | 2024-05-23 12:19PM EDT | 2024-05-24 | 277.48 | 0.00 | 0.00 | 0.00 | - | 10 | 321 | 0.00% |
| NVDA240531C00770000 | 2024-05-23 3:40PM EDT | 2024-05-31 | 266.77 | 0.00 | 0.00 | 0.00 | - | 7 | 50 | 0.00% |
| NVDA240607C00770000 | 2024-05-23 1:31PM EDT | 2024-06-07 | 291.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240614C00770000 | 2024-05-23 1:53PM EDT | 2024-06-14 | 281.80 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| NVDA240621C00770000 | 2024-05-23 2:04PM EDT | 2024-06-21 | 275.90 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| NVDA240628C00770000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 170.30 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| NVDA240719C00770000 | 2024-05-23 3:03PM EDT | 2024-07-19 | 274.19 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| NVDA240816C00770000 | 2024-05-23 2:48PM EDT | 2024-08-16 | 281.70 | 0.00 | 0.00 | 0.00 | - | 11 | 596 | 0.00% |
| NVDA240920C00770000 | 2024-05-23 3:50PM EDT | 2024-09-20 | 295.29 | 0.00 | 0.00 | 0.00 | - | 19 | 324 | 0.00% |
| NVDA241018C00770000 | 2024-05-23 9:50AM EDT | 2024-10-18 | 300.00 | 0.00 | 0.00 | 0.00 | - | 7 | 61 | 0.00% |
| NVDA241115C00770000 | 2024-05-23 3:55PM EDT | 2024-11-15 | 310.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241220C00770000 | 2024-05-23 2:37PM EDT | 2024-12-20 | 322.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA250117C00770000 | 2024-05-23 3:17PM EDT | 2025-01-17 | 318.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA250221C00770000 | 2024-05-23 3:18PM EDT | 2025-02-21 | 327.68 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 0.00% |
| NVDA250321C00770000 | 2024-05-23 12:28PM EDT | 2025-03-21 | 355.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA250620C00770000 | 2024-05-23 1:13PM EDT | 2025-06-20 | 382.00 | 0.00 | 0.00 | 0.00 | - | 6 | 589 | 0.00% |
| NVDA251219C00770000 | 2024-05-23 3:08PM EDT | 2025-12-19 | 398.00 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 0.00% |
| NVDA260116C00770000 | 2024-05-23 9:59AM EDT | 2026-01-16 | 403.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA260618C00770000 | 2024-05-23 1:51PM EDT | 2026-06-18 | 453.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA261218C00770000 | 2024-05-23 1:52PM EDT | 2026-12-18 | 480.95 | 0.00 | 0.00 | 0.00 | - | 15 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00770000 | 2024-05-23 3:58PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,290 | 0 | 50.00% |
| NVDA240531P00770000 | 2024-05-23 3:38PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 50.00% |
| NVDA240607P00770000 | 2024-05-23 1:57PM EDT | 2024-06-07 | 0.30 | 0.00 | 0.00 | 0.00 | - | 47 | 194 | 25.00% |
| NVDA240614P00770000 | 2024-05-23 3:14PM EDT | 2024-06-14 | 0.81 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| NVDA240621P00770000 | 2024-05-23 3:52PM EDT | 2024-06-21 | 0.89 | 0.00 | 0.00 | 0.00 | - | 468 | 1,702 | 25.00% |
| NVDA240628P00770000 | 2024-05-23 3:50PM EDT | 2024-06-28 | 1.20 | 0.00 | 0.00 | 0.00 | - | 91 | 45 | 12.50% |
| NVDA240719P00770000 | 2024-05-23 3:40PM EDT | 2024-07-19 | 2.44 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 12.50% |
| NVDA240816P00770000 | 2024-05-23 2:38PM EDT | 2024-08-16 | 5.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| NVDA240920P00770000 | 2024-05-23 3:54PM EDT | 2024-09-20 | 11.85 | 0.00 | 0.00 | 0.00 | - | 115 | 938 | 12.50% |
| NVDA241018P00770000 | 2024-05-23 2:08PM EDT | 2024-10-18 | 14.91 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NVDA241115P00770000 | 2024-05-23 1:42PM EDT | 2024-11-15 | 18.80 | 0.00 | 0.00 | 0.00 | - | 608 | 0 | 6.25% |
| NVDA241220P00770000 | 2024-05-23 3:08PM EDT | 2024-12-20 | 29.25 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| NVDA250117P00770000 | 2024-05-23 12:15PM EDT | 2025-01-17 | 30.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NVDA250221P00770000 | 2024-05-23 3:42PM EDT | 2025-02-21 | 38.40 | 0.00 | 0.00 | 0.00 | - | 11 | 60 | 6.25% |
| NVDA250321P00770000 | 2024-05-23 2:43PM EDT | 2025-03-21 | 42.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NVDA250620P00770000 | 2024-05-23 12:27PM EDT | 2025-06-20 | 53.51 | 0.00 | 0.00 | 0.00 | - | 37 | 465 | 6.25% |
| NVDA251219P00770000 | 2024-05-23 12:21PM EDT | 2025-12-19 | 77.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA260116P00770000 | 2024-05-23 1:36PM EDT | 2026-01-16 | 78.50 | 0.00 | 0.00 | 0.00 | - | 8 | 113 | 3.13% |
| NVDA260618P00770000 | 2024-05-23 9:49AM EDT | 2026-06-18 | 98.88 | 0.00 | 0.00 | 0.00 | - | 6 | 116 | 3.13% |
| NVDA261218P00770000 | 2024-05-23 1:06PM EDT | 2026-12-18 | 112.09 | 0.00 | 0.00 | 0.00 | - | 21 | 107 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.