U.S. markets open in 2 hours 40 minutes
F S&P 500
5,356.25 +28.25 (+0.53%) F Dow Jones
39,823.00 +40.00 (+0.10%) F Nasdaq
18,954.25 +167.50 (+0.89%) E-mini Russell 2000 Index Futur
2,094.90 +5.80 (+0.28%) Petróleo
78.27 +0.70 (+0.90%) Oro
2,366.90 -26.00 (-1.09%)
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:850.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00850000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 104.47 | 0.00 | 0.00 | 0.00 | - | 2,433 | 4,298 | 0.00% |
| NVDA240531C00850000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 108.60 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| NVDA240607C00850000 | 2024-05-22 3:32PM EDT | 2024-06-07 | 109.00 | 0.00 | 0.00 | 0.00 | - | 54 | 280 | 0.00% |
| NVDA240614C00850000 | 2024-05-22 3:53PM EDT | 2024-06-14 | 112.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA240621C00850000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 119.09 | 0.00 | 0.00 | 0.00 | - | 229 | 7,457 | 0.00% |
| NVDA240628C00850000 | 2024-05-22 3:18PM EDT | 2024-06-28 | 115.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719C00850000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 133.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| NVDA240816C00850000 | 2024-05-22 3:52PM EDT | 2024-08-16 | 141.90 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| NVDA241018C00850000 | 2024-05-22 3:56PM EDT | 2024-10-18 | 173.58 | 0.00 | 0.00 | 0.00 | - | 56 | 406 | 0.00% |
| NVDA241115C00850000 | 2024-05-22 11:29AM EDT | 2024-11-15 | 187.17 | 0.00 | 0.00 | 0.00 | - | 3 | 537 | 0.00% |
| NVDA241220C00850000 | 2024-05-22 3:57PM EDT | 2024-12-20 | 198.94 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA250117C00850000 | 2024-05-22 3:57PM EDT | 2025-01-17 | 207.37 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 0.00% |
| NVDA250221C00850000 | 2024-05-22 3:40PM EDT | 2025-02-21 | 217.90 | 0.00 | 0.00 | 0.00 | - | 19 | 244 | 0.00% |
| NVDA250321C00850000 | 2024-05-22 3:55PM EDT | 2025-03-21 | 227.23 | 0.00 | 0.00 | 0.00 | - | 12 | 729 | 0.00% |
| NVDA250620C00850000 | 2024-05-22 3:15PM EDT | 2025-06-20 | 247.15 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| NVDA251219C00850000 | 2024-05-22 3:55PM EDT | 2025-12-19 | 295.50 | 0.00 | 0.00 | 0.00 | - | 17 | 1,542 | 0.00% |
| NVDA260116C00850000 | 2024-05-22 3:52PM EDT | 2026-01-16 | 297.67 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA260618C00850000 | 2024-05-22 3:55PM EDT | 2026-06-18 | 333.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA261218C00850000 | 2024-05-22 3:59PM EDT | 2026-12-18 | 367.40 | 0.00 | 0.00 | 0.00 | - | 15 | 502 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00850000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 6.15 | 0.00 | 0.00 | 0.00 | - | 19,185 | 0 | 25.00% |
| NVDA240531P00850000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4,008 | 0 | 12.50% |
| NVDA240607P00850000 | 2024-05-22 3:59PM EDT | 2024-06-07 | 12.00 | 0.00 | 0.00 | 0.00 | - | 901 | 953 | 12.50% |
| NVDA240614P00850000 | 2024-05-22 3:59PM EDT | 2024-06-14 | 14.69 | 0.00 | 0.00 | 0.00 | - | 220 | 279 | 6.25% |
| NVDA240621P00850000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2,380 | 7,777 | 6.25% |
| NVDA240628P00850000 | 2024-05-22 3:55PM EDT | 2024-06-28 | 19.50 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 6.25% |
| NVDA240719P00850000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 26.50 | 0.00 | 0.00 | 0.00 | - | 420 | 2,051 | 6.25% |
| NVDA240816P00850000 | 2024-05-22 3:55PM EDT | 2024-08-16 | 35.40 | 0.00 | 0.00 | 0.00 | - | 184 | 1,010 | 6.25% |
| NVDA241018P00850000 | 2024-05-22 3:37PM EDT | 2024-10-18 | 56.76 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| NVDA241115P00850000 | 2024-05-22 3:12PM EDT | 2024-11-15 | 66.04 | 0.00 | 0.00 | 0.00 | - | 104 | 894 | 3.13% |
| NVDA241220P00850000 | 2024-05-22 3:59PM EDT | 2024-12-20 | 74.00 | 0.00 | 0.00 | 0.00 | - | 22 | 203 | 3.13% |
| NVDA250117P00850000 | 2024-05-22 3:59PM EDT | 2025-01-17 | 78.20 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| NVDA250221P00850000 | 2024-05-22 3:56PM EDT | 2025-02-21 | 86.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA250321P00850000 | 2024-05-22 3:09PM EDT | 2025-03-21 | 94.00 | 0.00 | 0.00 | 0.00 | - | 42 | 176 | 3.13% |
| NVDA250620P00850000 | 2024-05-22 3:52PM EDT | 2025-06-20 | 109.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NVDA251219P00850000 | 2024-05-22 3:59PM EDT | 2025-12-19 | 135.05 | 0.00 | 0.00 | 0.00 | - | 28 | 553 | 1.56% |
| NVDA260116P00850000 | 2024-05-22 11:00AM EDT | 2026-01-16 | 138.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA260618P00850000 | 2024-05-22 3:55PM EDT | 2026-06-18 | 154.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NVDA261218P00850000 | 2024-05-22 2:06PM EDT | 2026-12-18 | 176.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.