U.S. markets closed
F S&P 500
5,320.75 +0.50 (+0.01%) F Dow Jones
40,021.00 +11.00 (+0.03%) F Nasdaq
18,653.00 +3.00 (+0.02%) E-mini Russell 2000 Index Futur
2,103.70 -1.20 (-0.06%) Petróleo
79.32 +0.09 (+0.11%) Oro
2,382.10 -3.40 (-0.14%)
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:1100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01100000 | 2024-05-16 3:55PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 1,555 | 7,341 | 95.31% |
| NVDA240524C01100000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 5.72 | 5.60 | 5.90 | -0.75 | -11.59% | 4,778 | 4,378 | 80.78% |
| NVDA240531C01100000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 8.45 | 8.15 | 9.15 | -0.75 | -8.15% | 749 | 1,650 | 66.32% |
| NVDA240607C01100000 | 2024-05-16 3:18PM EDT | 2024-06-07 | 11.90 | 11.10 | 11.80 | -0.35 | -2.86% | 91 | 242 | 59.85% |
| NVDA240614C01100000 | 2024-05-16 3:43PM EDT | 2024-06-14 | 15.50 | 14.80 | 15.60 | -0.32 | -2.02% | 87 | 231 | 57.51% |
| NVDA240621C01100000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 17.63 | 17.30 | 18.00 | -0.87 | -4.70% | 1,033 | 13,910 | 54.56% |
| NVDA240628C01100000 | 2024-05-16 3:57PM EDT | 2024-06-28 | 21.25 | 20.00 | 21.30 | +0.05 | +0.24% | 80 | 33 | 53.07% |
| NVDA240719C01100000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 28.80 | 28.60 | 29.25 | -0.85 | -2.87% | 764 | 1,945 | 50.14% |
| NVDA240816C01100000 | 2024-05-16 3:49PM EDT | 2024-08-16 | 41.00 | 40.45 | 41.25 | -0.86 | -2.05% | 351 | 1,305 | 49.43% |
| NVDA240920C01100000 | 2024-05-16 3:47PM EDT | 2024-09-20 | 60.82 | 59.40 | 60.50 | -0.33 | -0.54% | 219 | 1,700 | 51.28% |
| NVDA241018C01100000 | 2024-05-16 3:58PM EDT | 2024-10-18 | 69.90 | 69.25 | 70.20 | -0.10 | -0.14% | 10 | 225 | 50.62% |
| NVDA241115C01100000 | 2024-05-16 2:14PM EDT | 2024-11-15 | 81.48 | 80.15 | 81.25 | +0.22 | +0.27% | 16 | 792 | 50.86% |
| NVDA241220C01100000 | 2024-05-16 1:07PM EDT | 2024-12-20 | 97.76 | 94.15 | 96.90 | +1.56 | +1.62% | 160 | 862 | 51.81% |
| NVDA250117C01100000 | 2024-05-16 3:37PM EDT | 2025-01-17 | 106.00 | 102.90 | 103.90 | +1.30 | +1.24% | 172 | 2,492 | 51.36% |
| NVDA250221C01100000 | 2024-05-16 12:51PM EDT | 2025-02-21 | 118.84 | 115.20 | 116.60 | +0.39 | +0.33% | 19 | 213 | 51.87% |
| NVDA250321C01100000 | 2024-05-16 3:40PM EDT | 2025-03-21 | 126.00 | 124.15 | 125.60 | +0.30 | +0.24% | 10 | 814 | 52.07% |
| NVDA250620C01100000 | 2024-05-16 3:29PM EDT | 2025-06-20 | 155.85 | 151.05 | 152.40 | +2.85 | +1.86% | 147 | 1,476 | 52.58% |
| NVDA250919C01100000 | 2024-05-16 11:21AM EDT | 2025-09-19 | 181.35 | 172.80 | 178.00 | +23.30 | +14.74% | 1 | 369 | 52.88% |
| NVDA251219C01100000 | 2024-05-15 1:02PM EDT | 2025-12-19 | 200.44 | 197.60 | 199.20 | 0.00 | - | 8 | 411 | 53.43% |
| NVDA260116C01100000 | 2024-05-16 3:29PM EDT | 2026-01-16 | 208.75 | 203.30 | 205.05 | +2.75 | +1.33% | 70 | 592 | 53.38% |
| NVDA260618C01100000 | 2024-05-15 11:24AM EDT | 2026-06-18 | 244.40 | 236.40 | 238.95 | +8.42 | +3.57% | 5 | 228 | 53.96% |
| NVDA261218C01100000 | 2024-05-16 11:17AM EDT | 2026-12-18 | 278.38 | 269.60 | 275.05 | +4.64 | +1.70% | 1 | 1,106 | 54.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01100000 | 2024-05-16 9:31AM EDT | 2024-05-17 | 152.80 | 149.05 | 161.20 | -3.40 | -2.18% | 42 | 1 | 217.77% |
| NVDA240524P01100000 | 2024-05-16 3:55PM EDT | 2024-05-24 | 159.70 | 159.50 | 162.25 | +1.45 | +0.92% | 91 | 643 | 75.65% |
| NVDA240531P01100000 | 2024-05-16 11:14AM EDT | 2024-05-31 | 155.35 | 161.00 | 164.80 | -5.91 | -3.66% | 18 | 7 | 61.00% |
| NVDA240607P01100000 | 2024-05-16 10:58AM EDT | 2024-06-07 | 157.60 | 163.90 | 167.75 | -8.95 | -5.37% | 2 | 36 | 56.22% |
| NVDA240614P01100000 | 2024-05-13 2:08PM EDT | 2024-06-14 | 203.90 | 166.50 | 170.90 | 0.00 | - | 10 | 5 | 53.40% |
| NVDA240621P01100000 | 2024-05-16 3:51PM EDT | 2024-06-21 | 168.50 | 168.50 | 171.20 | +2.50 | +1.51% | 212 | 223 | 51.12% |
| NVDA240719P01100000 | 2024-05-15 2:28PM EDT | 2024-07-19 | 175.00 | 175.95 | 179.10 | 0.00 | - | 3 | 107 | 45.20% |
| NVDA240816P01100000 | 2024-05-16 1:51PM EDT | 2024-08-16 | 185.00 | 183.60 | 187.60 | -21.10 | -10.24% | 3 | 49 | 43.28% |
| NVDA240920P01100000 | 2024-05-15 11:50AM EDT | 2024-09-20 | 198.45 | 197.55 | 201.00 | 0.00 | - | 16 | 105 | 43.78% |
| NVDA241018P01100000 | 2024-05-14 9:43AM EDT | 2024-10-18 | 234.06 | 202.25 | 207.40 | 0.00 | - | 1 | 53 | 42.51% |
| NVDA241115P01100000 | 2024-05-15 10:26AM EDT | 2024-11-15 | 218.76 | 210.15 | 213.95 | 0.00 | - | 1 | 67 | 41.78% |
| NVDA241220P01100000 | 2024-05-15 11:53AM EDT | 2024-12-20 | 220.76 | 219.75 | 223.45 | 0.00 | - | 52 | 215 | 41.74% |
| NVDA250117P01100000 | 2024-05-16 10:02AM EDT | 2025-01-17 | 220.99 | 224.25 | 227.70 | -3.71 | -1.65% | 1 | 399 | 40.73% |
| NVDA250221P01100000 | 2024-04-18 3:18PM EDT | 2025-02-21 | 302.00 | 230.25 | 237.05 | 0.00 | - | 1 | 68 | 41.05% |
| NVDA250321P01100000 | 2024-05-16 11:15AM EDT | 2025-03-21 | 234.65 | 234.00 | 242.35 | -25.15 | -9.68% | 2 | 31 | 40.72% |
| NVDA250620P01100000 | 2024-05-16 11:21AM EDT | 2025-06-20 | 251.05 | 250.30 | 260.20 | -116.95 | -31.78% | 2 | 49 | 40.40% |
| NVDA251219P01100000 | 2024-05-06 11:34AM EDT | 2025-12-19 | 299.00 | 278.55 | 283.20 | 0.00 | - | 1 | 43 | 38.37% |
| NVDA260116P01100000 | 2024-05-16 9:30AM EDT | 2026-01-16 | 285.50 | 282.15 | 287.20 | -96.49 | -25.26% | 1 | 101 | 38.31% |
| NVDA260618P01100000 | 2024-05-14 10:22AM EDT | 2026-06-18 | 321.10 | 299.70 | 304.40 | 0.00 | - | 1 | 16 | 37.42% |
| NVDA261218P01100000 | 2024-05-08 11:24AM EDT | 2026-12-18 | 340.85 | 311.65 | 326.05 | 0.00 | - | 25 | 305 | 37.19% |
© 2024 Yahoo. Todos los derechos reservados.