U.S. markets closed
F S&P 500
5,321.00 +0.75 (+0.01%) F Dow Jones
40,015.00 +5.00 (+0.01%) F Nasdaq
18,657.50 +7.50 (+0.04%) E-mini Russell 2000 Index Futur
2,103.80 -1.10 (-0.05%) Petróleo
79.24 +0.01 (+0.01%) Oro
2,380.70 -4.80 (-0.20%)
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:
Golpe:1060.00
Opciones de comprapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01060000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.06 | -0.10 | -71.43% | 1,126 | 2,519 | 83.20% |
| NVDA240524C01060000 | 2024-05-16 3:45PM EDT | 2024-05-24 | 10.80 | 10.10 | 10.75 | -0.40 | -3.57% | 735 | 1,208 | 80.63% |
| NVDA240531C01060000 | 2024-05-16 3:42PM EDT | 2024-05-31 | 14.56 | 13.60 | 14.30 | -0.36 | -2.41% | 71 | 206 | 65.57% |
| NVDA240607C01060000 | 2024-05-16 3:09PM EDT | 2024-06-07 | 20.07 | 17.50 | 18.30 | +0.82 | +4.26% | 3 | 48 | 59.85% |
| NVDA240614C01060000 | 2024-05-16 11:12AM EDT | 2024-06-14 | 25.89 | 21.75 | 22.70 | +2.88 | +12.52% | 3 | 13 | 57.26% |
| NVDA240621C01060000 | 2024-05-16 3:41PM EDT | 2024-06-21 | 26.30 | 24.90 | 26.10 | +0.58 | +2.26% | 238 | 1,325 | 54.74% |
| NVDA240628C01060000 | 2024-05-15 1:19PM EDT | 2024-06-28 | 28.00 | 28.10 | 29.55 | 0.00 | - | 12 | 14 | 53.11% |
| NVDA240719C01060000 | 2024-05-16 3:57PM EDT | 2024-07-19 | 38.83 | 37.90 | 38.55 | -0.14 | -0.36% | 29 | 274 | 50.28% |
| NVDA240816C01060000 | 2024-05-16 3:23PM EDT | 2024-08-16 | 54.70 | 50.85 | 51.75 | +2.40 | +4.59% | 71 | 247 | 49.66% |
| NVDA240920C01060000 | 2024-05-16 10:50AM EDT | 2024-09-20 | 77.00 | 71.00 | 72.00 | +4.10 | +5.62% | 18 | 253 | 51.53% |
| NVDA241018C01060000 | 2024-05-16 1:12PM EDT | 2024-10-18 | 84.12 | 81.00 | 82.10 | +1.30 | +1.57% | 91 | 49 | 50.83% |
| NVDA241115C01060000 | 2024-05-16 10:53AM EDT | 2024-11-15 | 97.50 | 92.45 | 93.55 | +5.70 | +6.21% | 2 | 161 | 51.13% |
| NVDA241220C01060000 | 2024-05-15 1:08PM EDT | 2024-12-20 | 108.35 | 107.35 | 108.50 | 0.00 | - | 7 | 125 | 52.01% |
| NVDA250117C01060000 | 2024-05-16 2:20PM EDT | 2025-01-17 | 116.70 | 115.55 | 116.65 | -0.89 | -0.76% | 3 | 340 | 51.61% |
| NVDA250221C01060000 | 2024-05-15 10:56AM EDT | 2025-02-21 | 126.30 | 128.00 | 129.55 | 0.00 | - | 2 | 249 | 52.13% |
| NVDA250321C01060000 | 2024-05-16 10:59AM EDT | 2025-03-21 | 143.55 | 137.05 | 138.60 | +4.05 | +2.90% | 12 | 177 | 52.33% |
| NVDA250620C01060000 | 2024-05-16 2:09PM EDT | 2025-06-20 | 165.40 | 163.95 | 165.70 | +2.70 | +1.66% | 3 | 138 | 52.85% |
| NVDA250919C01060000 | 2024-05-16 12:34PM EDT | 2025-09-19 | 192.20 | 186.40 | 191.80 | +12.95 | +7.22% | 1 | 1 | 53.28% |
| NVDA251219C01060000 | 2024-05-08 2:43PM EDT | 2025-12-19 | 217.06 | 210.70 | 212.50 | +23.67 | +12.24% | 2 | 72 | 53.72% |
| NVDA260116C01060000 | 2024-05-15 2:21PM EDT | 2026-01-16 | 220.87 | 216.40 | 218.35 | +1.44 | +0.66% | 2 | 38 | 53.68% |
| NVDA260618C01060000 | 2024-05-16 12:14PM EDT | 2026-06-18 | 254.40 | 249.20 | 252.05 | +33.68 | +15.26% | 6 | 21 | 54.24% |
| NVDA261218C01060000 | 2024-05-15 12:39PM EDT | 2026-12-18 | 285.40 | 282.00 | 288.05 | 0.00 | - | 1 | 22 | 54.61% |
Opciones de ventapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01060000 | 2024-05-16 9:34AM EDT | 2024-05-17 | 112.95 | 110.60 | 121.25 | -38.00 | -25.17% | 12 | 0 | 179.21% |
| NVDA240524P01060000 | 2024-05-16 3:56PM EDT | 2024-05-24 | 125.25 | 124.00 | 126.45 | +0.35 | +0.28% | 62 | 56 | 76.12% |
| NVDA240531P01060000 | 2024-05-16 9:56AM EDT | 2024-05-31 | 121.05 | 127.15 | 130.60 | -7.30 | -5.69% | 4 | 14 | 62.83% |
| NVDA240607P01060000 | 2024-05-16 10:15AM EDT | 2024-06-07 | 129.00 | 130.50 | 133.30 | -16.00 | -11.03% | 2 | 6 | 56.42% |
| NVDA240614P01060000 | 2024-05-15 11:06AM EDT | 2024-06-14 | 136.20 | 133.25 | 137.70 | 0.00 | - | 22 | 19 | 53.55% |
| NVDA240621P01060000 | 2024-05-15 3:30PM EDT | 2024-06-21 | 135.25 | 136.15 | 138.70 | 0.00 | - | 2 | 227 | 50.14% |
| NVDA240719P01060000 | 2024-05-14 10:35AM EDT | 2024-07-19 | 174.25 | 145.00 | 148.10 | 0.00 | - | 22 | 134 | 45.64% |
| NVDA240816P01060000 | 2024-05-16 2:29PM EDT | 2024-08-16 | 155.03 | 153.70 | 157.10 | -26.07 | -14.40% | 10 | 78 | 43.38% |
| NVDA240920P01060000 | 2024-05-15 11:56AM EDT | 2024-09-20 | 169.70 | 168.70 | 171.50 | 0.00 | - | 2 | 100 | 43.87% |
| NVDA241018P01060000 | 2024-05-09 10:02AM EDT | 2024-10-18 | 215.25 | 174.90 | 178.15 | 0.00 | - | 1 | 4 | 42.55% |
| NVDA241115P01060000 | 2024-04-01 10:13AM EDT | 2024-11-15 | 219.50 | 265.90 | 269.90 | 0.00 | - | 2 | 42 | 73.15% |
| NVDA241220P01060000 | 2024-05-09 10:50AM EDT | 2024-12-20 | 232.25 | 192.70 | 196.15 | 0.00 | - | 1 | 303 | 42.25% |
| NVDA250117P01060000 | 2024-05-14 10:24AM EDT | 2025-01-17 | 221.35 | 197.10 | 200.65 | 0.00 | - | 10 | 238 | 41.25% |
| NVDA250221P01060000 | 2024-04-29 2:05PM EDT | 2025-02-21 | 254.50 | 199.50 | 210.10 | 0.00 | - | 2 | 12 | 41.50% |
| NVDA250321P01060000 | 2024-05-16 11:13AM EDT | 2025-03-21 | 208.75 | 207.40 | 215.55 | -23.15 | -9.98% | 9 | 58 | 41.16% |
| NVDA250620P01060000 | 2024-05-16 11:20AM EDT | 2025-06-20 | 224.90 | 226.40 | 230.60 | -22.75 | -9.19% | 2 | 55 | 40.02% |
| NVDA250919P01060000 | 2024-04-18 12:00PM EDT | 2025-09-19 | 287.65 | 238.50 | 245.40 | 0.00 | - | - | 2 | 39.52% |
| NVDA251219P01060000 | 2024-04-01 9:48AM EDT | 2025-12-19 | 277.14 | 317.25 | 320.70 | 0.00 | - | 1 | 20 | 51.83% |
| NVDA260116P01060000 | 2024-04-01 3:16PM EDT | 2026-01-16 | 285.20 | 308.00 | 323.70 | 0.00 | - | 36 | 37 | 51.61% |
| NVDA260618P01060000 | 2024-02-01 3:14PM EDT | 2026-06-18 | 440.40 | 318.25 | 322.70 | 0.00 | - | 3 | 7 | 45.97% |
| NVDA261218P01060000 | 2024-05-13 9:34AM EDT | 2026-12-18 | 310.94 | 287.15 | 303.20 | 0.00 | - | 1 | 4 | 38.04% |
© 2024 Yahoo. Todos los derechos reservados.