U.S. markets closed
F S&P 500
5,321.50 +1.25 (+0.02%) F Dow Jones
40,018.00 +8.00 (+0.02%) F Nasdaq
18,660.25 +10.25 (+0.05%) E-mini Russell 2000 Index Futur
2,104.30 -0.60 (-0.03%) Petróleo
79.23 0.00 (0.00%) Oro
2,380.80 -4.70 (-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:1830.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01830000 | 2024-04-29 10:11AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 43 | 384.38% |
| NVDA240621C01830000 | 2024-05-15 1:05PM EDT | 2024-06-21 | 0.19 | 0.03 | 0.28 | 0.00 | - | 3 | 195 | 72.46% |
| NVDA240719C01830000 | 2024-05-01 12:41PM EDT | 2024-07-19 | 0.48 | 0.40 | 0.59 | 0.00 | - | 3 | 36 | 60.94% |
| NVDA240816C01830000 | 2024-05-16 9:36AM EDT | 2024-08-16 | 1.20 | 1.06 | 1.30 | +0.25 | +26.32% | 1 | 9 | 56.26% |
| NVDA240920C01830000 | 2024-05-10 10:50AM EDT | 2024-09-20 | 3.15 | 3.05 | 3.55 | 0.00 | - | 1 | 31 | 55.26% |
| NVDA241018C01830000 | 2024-05-15 12:18PM EDT | 2024-10-18 | 4.90 | 4.45 | 5.30 | 0.00 | - | 1 | 52 | 53.26% |
| NVDA241115C01830000 | 2024-04-15 2:58PM EDT | 2024-11-15 | 8.55 | 6.70 | 7.95 | 0.00 | - | 7 | 8 | 52.66% |
| NVDA241220C01830000 | 2024-05-07 12:30PM EDT | 2024-12-20 | 11.75 | 10.25 | 11.70 | 0.00 | - | 1 | 10 | 52.19% |
| NVDA250117C01830000 | 2024-04-11 1:19PM EDT | 2025-01-17 | 16.07 | 10.95 | 12.40 | 0.00 | - | 2 | 5 | 50.39% |
| NVDA250221C01830000 | 2024-05-03 9:47AM EDT | 2025-02-21 | 16.00 | 17.65 | 18.30 | 0.00 | - | 1 | 0 | 51.18% |
| NVDA250321C01830000 | 2024-05-15 11:17AM EDT | 2025-03-21 | 22.25 | 21.35 | 22.10 | 0.00 | - | 97 | 106 | 51.06% |
| NVDA250620C01830000 | 2024-05-02 10:21AM EDT | 2025-06-20 | 23.85 | 34.85 | 35.70 | 0.00 | - | 1 | 2 | 50.98% |
| NVDA251219C01830000 | 2024-05-08 12:37PM EDT | 2025-12-19 | 59.62 | 65.05 | 66.40 | 0.00 | - | 2 | 16 | 51.30% |
| NVDA260116C01830000 | 2024-05-01 1:35PM EDT | 2026-01-16 | 47.28 | 69.05 | 70.60 | 0.00 | - | - | 1 | 51.17% |
| NVDA260618C01830000 | 2024-04-18 10:27AM EDT | 2026-06-18 | 70.89 | 95.45 | 97.00 | 0.00 | - | 7 | 14 | 51.53% |
| NVDA261218C01830000 | 2024-05-10 12:52PM EDT | 2026-12-18 | 111.54 | 124.35 | 127.80 | 0.00 | - | 2 | 19 | 51.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01830000 | 2024-04-29 2:36PM EDT | 2024-05-17 | 956.36 | 876.50 | 890.85 | 0.00 | - | 10 | 0 | 652.88% |
| NVDA240621P01830000 | 2024-03-13 1:34PM EDT | 2024-06-21 | 928.35 | 945.50 | 955.00 | 0.00 | - | - | 0 | 204.27% |
| NVDA240719P01830000 | 2024-03-20 9:46AM EDT | 2024-07-19 | 942.85 | 1,060.45 | 1,075.40 | 0.00 | - | 2 | 0 | 235.50% |
| NVDA241018P01830000 | 2024-03-13 1:58PM EDT | 2024-10-18 | 929.20 | 943.05 | 955.25 | 0.00 | - | - | 0 | 97.89% |
| NVDA250321P01830000 | 2024-03-21 12:37PM EDT | 2025-03-21 | 908.95 | 1,058.00 | 1,078.00 | 0.00 | - | - | 0 | 107.23% |
© 2024 Yahoo. Todos los derechos reservados.