U.S. markets closed
F S&P 500
5,321.25 +1.00 (+0.02%) F Dow Jones
40,019.00 +9.00 (+0.02%) F Nasdaq
18,657.75 +7.75 (+0.04%) E-mini Russell 2000 Index Futur
2,104.40 -0.50 (-0.02%) Petróleo
79.26 +0.03 (+0.04%) Oro
2,380.90 -4.60 (-0.19%)
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:1820.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01820000 | 2024-04-24 1:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 27 | 381.25% |
| NVDA240621C01820000 | 2024-05-15 2:16PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.23 | -0.02 | -15.38% | 5 | 139 | 71.29% |
| NVDA240719C01820000 | 2024-05-16 9:49AM EDT | 2024-07-19 | 0.62 | 0.42 | 0.61 | +0.17 | +37.78% | 1 | 54 | 60.79% |
| NVDA240816C01820000 | 2024-05-02 10:25AM EDT | 2024-08-16 | 1.17 | 1.20 | 1.35 | 0.00 | - | 8 | 20 | 56.42% |
| NVDA240920C01820000 | 2024-05-16 11:37AM EDT | 2024-09-20 | 3.80 | 3.15 | 3.65 | +0.76 | +25.00% | 1 | 9 | 55.15% |
| NVDA241018C01820000 | 2024-05-16 9:42AM EDT | 2024-10-18 | 5.65 | 4.60 | 5.45 | +0.35 | +6.60% | 1 | 2 | 53.19% |
| NVDA241115C01820000 | 2024-04-24 3:43PM EDT | 2024-11-15 | 3.90 | 6.75 | 7.95 | 0.00 | - | 1 | 2 | 52.36% |
| NVDA241220C01820000 | 2024-04-30 2:36PM EDT | 2024-12-20 | 10.55 | 10.55 | 12.25 | 0.00 | - | 1 | 27 | 52.27% |
| NVDA250117C01820000 | 2024-05-16 2:54PM EDT | 2025-01-17 | 14.95 | 13.65 | 14.10 | +1.16 | +8.41% | 2 | 306 | 51.30% |
| NVDA250221C01820000 | 2024-04-08 9:50AM EDT | 2025-02-21 | 17.85 | 17.00 | 17.55 | 0.00 | - | 12 | 34 | 50.41% |
| NVDA250321C01820000 | 2024-05-15 11:17AM EDT | 2025-03-21 | 24.50 | 21.85 | 22.60 | +1.85 | +8.17% | 1 | 67 | 51.06% |
| NVDA250620C01820000 | 2024-05-15 11:05AM EDT | 2025-06-20 | 35.85 | 35.50 | 36.60 | 0.00 | - | 10 | 12 | 51.02% |
| NVDA251219C01820000 | 2024-05-16 3:08PM EDT | 2025-12-19 | 68.85 | 66.00 | 67.35 | +9.07 | +15.17% | 16 | 50 | 51.32% |
| NVDA260116C01820000 | 2024-05-08 12:34PM EDT | 2026-01-16 | 71.50 | 70.00 | 71.55 | +7.29 | +11.35% | 1 | 45 | 51.18% |
| NVDA260618C01820000 | 2024-05-07 2:04PM EDT | 2026-06-18 | 88.93 | 96.55 | 98.10 | 0.00 | - | 2 | 14 | 51.55% |
| NVDA261218C01820000 | 2024-05-07 12:41PM EDT | 2026-12-18 | 118.31 | 125.60 | 129.05 | 0.00 | - | 1 | 83 | 51.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01820000 | 2024-03-13 2:33PM EDT | 2024-06-21 | 916.80 | 935.50 | 945.00 | 0.00 | - | - | 0 | 203.31% |
| NVDA240719P01820000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 913.30 | 1,050.50 | 1,065.50 | 0.00 | - | 4 | 0 | 234.76% |
| NVDA240920P01820000 | 2024-03-11 9:54AM EDT | 2024-09-20 | 957.00 | 948.40 | 953.30 | 0.00 | - | 1 | 0 | 114.26% |
| NVDA241018P01820000 | 2024-03-20 3:17PM EDT | 2024-10-18 | 912.70 | 1,050.65 | 1,065.65 | 0.00 | - | 212 | 0 | 150.93% |
| NVDA250117P01820000 | 2024-04-05 11:20AM EDT | 2025-01-17 | 944.01 | 924.40 | 939.40 | 0.00 | - | 1 | 0 | 74.26% |
| NVDA260116P01820000 | 2024-03-21 12:37PM EDT | 2026-01-16 | 906.54 | 1,048.00 | 1,066.00 | 0.00 | - | - | 0 | 75.88% |
© 2024 Yahoo. Todos los derechos reservados.