U.S. markets closed
F S&P 500
5,321.25 +1.00 (+0.02%) F Dow Jones
40,017.00 +7.00 (+0.02%) F Nasdaq
18,658.50 +8.50 (+0.05%) E-mini Russell 2000 Index Futur
2,104.10 -0.80 (-0.04%) Petróleo
79.20 -0.03 (-0.04%) 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:1450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01450000 | 2024-05-13 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 833 | 225.00% |
| NVDA240524C01450000 | 2024-05-16 3:43PM EDT | 2024-05-24 | 0.16 | 0.16 | 0.17 | -0.01 | -5.88% | 4,388 | 2,240 | 105.57% |
| NVDA240531C01450000 | 2024-05-16 3:08PM EDT | 2024-05-31 | 0.38 | 0.23 | 0.40 | +0.05 | +15.15% | 17 | 97 | 82.52% |
| NVDA240607C01450000 | 2024-05-16 3:52PM EDT | 2024-06-07 | 0.55 | 0.47 | 0.65 | -0.13 | -19.12% | 12 | 31 | 72.80% |
| NVDA240614C01450000 | 2024-05-16 2:27PM EDT | 2024-06-14 | 0.89 | 0.76 | 0.98 | -0.08 | -8.25% | 5 | 17 | 67.03% |
| NVDA240621C01450000 | 2024-05-16 11:48AM EDT | 2024-06-21 | 1.31 | 1.01 | 1.11 | +0.20 | +18.02% | 8 | 444 | 61.77% |
| NVDA240628C01450000 | 2024-05-16 3:04PM EDT | 2024-06-28 | 1.50 | 1.31 | 1.62 | -0.16 | -9.64% | 10 | 30 | 59.16% |
| NVDA240719C01450000 | 2024-05-16 2:48PM EDT | 2024-07-19 | 3.07 | 2.73 | 2.95 | +0.07 | +2.33% | 9 | 478 | 53.78% |
| NVDA240816C01450000 | 2024-05-15 2:52PM EDT | 2024-08-16 | 5.87 | 5.60 | 5.90 | 0.00 | - | 15 | 101 | 51.01% |
| NVDA240920C01450000 | 2024-05-16 1:57PM EDT | 2024-09-20 | 12.98 | 12.45 | 12.95 | -0.26 | -1.96% | 24 | 154 | 51.67% |
| NVDA241115C01450000 | 2024-05-16 12:01PM EDT | 2024-11-15 | 24.25 | 22.60 | 23.40 | -0.50 | -2.02% | 1 | 134 | 50.41% |
| NVDA241220C01450000 | 2024-05-15 1:41PM EDT | 2024-12-20 | 32.16 | 31.35 | 32.20 | 0.00 | - | 10 | 67 | 50.95% |
| NVDA250221C01450000 | 2024-05-10 9:36AM EDT | 2025-02-21 | 40.85 | 45.20 | 46.25 | 0.00 | - | 2 | 234 | 50.77% |
| NVDA250321C01450000 | 2024-04-30 1:44PM EDT | 2025-03-21 | 42.75 | 51.65 | 52.85 | 0.00 | - | 1 | 37 | 50.84% |
| NVDA250620C01450000 | 2024-05-07 2:32PM EDT | 2025-06-20 | 66.25 | 72.90 | 74.15 | 0.00 | - | 13 | 71 | 51.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01450000 | 2024-04-01 1:49PM EDT | 2024-05-17 | 550.48 | 590.00 | 597.95 | 0.00 | - | 4 | 0 | 1,104.16% |
| NVDA240607P01450000 | 2024-05-06 2:17PM EDT | 2024-06-07 | 531.78 | 497.10 | 512.05 | 0.00 | - | - | 0 | 103.95% |
| NVDA240614P01450000 | 2024-05-16 9:59AM EDT | 2024-06-14 | 495.44 | 496.75 | 511.70 | -45.66 | -8.44% | - | 0 | 89.42% |
| NVDA240621P01450000 | 2024-05-16 1:31PM EDT | 2024-06-21 | 503.15 | 499.45 | 510.90 | -43.06 | -7.88% | 4 | 0 | 77.81% |
| NVDA240628P01450000 | 2024-05-13 10:43AM EDT | 2024-06-28 | 555.19 | 496.65 | 511.15 | 0.00 | - | 4 | 0 | 71.92% |
| NVDA240719P01450000 | 2024-05-16 9:56AM EDT | 2024-07-19 | 495.00 | 496.65 | 511.10 | -52.89 | -9.65% | 2 | 0 | 58.86% |
| NVDA240816P01450000 | 2024-05-16 10:05AM EDT | 2024-08-16 | 499.55 | 504.55 | 508.65 | -96.67 | -16.21% | 4 | 0 | 43.26% |
| NVDA240920P01450000 | 2024-05-14 2:35PM EDT | 2024-09-20 | 534.55 | 505.50 | 510.20 | 0.00 | - | 4 | 0 | 40.23% |
| NVDA241115P01450000 | 2024-04-23 10:10AM EDT | 2024-11-15 | 638.75 | 508.00 | 513.80 | 0.00 | - | 2 | 0 | 38.15% |
| NVDA241220P01450000 | 2024-03-11 2:54PM EDT | 2024-12-20 | 595.44 | 580.35 | 587.50 | 0.00 | - | 14 | 26 | 70.93% |
| NVDA250221P01450000 | 2024-03-07 2:29PM EDT | 2025-02-21 | 551.70 | 572.70 | 582.75 | 0.00 | - | - | 22 | 60.33% |
| NVDA250321P01450000 | 2024-03-11 12:58PM EDT | 2025-03-21 | 593.70 | 580.75 | 592.30 | 0.00 | - | 2 | 3 | 60.44% |
| NVDA250620P01450000 | 2024-03-22 11:38AM EDT | 2025-06-20 | 550.25 | 680.00 | 698.00 | 0.00 | - | 4 | 12 | 80.30% |
© 2024 Yahoo. Todos los derechos reservados.