U.S. markets open in 10 minutes
F S&P 500
5,323.00 +2.75 (+0.05%) F Dow Jones
40,020.00 +10.00 (+0.02%) F Nasdaq
18,673.75 +23.75 (+0.13%) E-mini Russell 2000 Index Futur
2,101.30 -3.60 (-0.17%) Petróleo
79.77 +0.54 (+0.68%) Oro
2,403.30 +17.80 (+0.75%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00290000 | 2024-05-09 1:26PM EDT | 2024-05-17 | 600.69 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA240531C00290000 | 2024-04-19 10:44AM EDT | 2024-05-31 | 532.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240621C00290000 | 2024-04-30 2:45PM EDT | 2024-06-21 | 583.00 | 0.00 | 0.00 | 0.00 | - | 3 | 240 | 0.00% |
| NVDA240719C00290000 | 2024-04-03 9:52AM EDT | 2024-07-19 | 605.75 | 593.45 | 598.80 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA240816C00290000 | 2024-03-06 12:39PM EDT | 2024-08-16 | 601.55 | 594.10 | 599.05 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA240920C00290000 | 2024-05-06 2:48PM EDT | 2024-09-20 | 637.45 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| NVDA241018C00290000 | 2024-04-30 11:43AM EDT | 2024-10-18 | 590.84 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA241115C00290000 | 2024-02-21 4:58PM EDT | 2024-11-15 | 397.77 | 661.45 | 668.30 | 0.00 | - | 2 | 4 | 110.79% |
| NVDA241220C00290000 | 2024-03-08 10:44AM EDT | 2024-12-20 | 676.58 | 599.65 | 606.10 | 0.00 | - | 1 | 58 | 0.00% |
| NVDA250117C00290000 | 2024-04-16 11:45AM EDT | 2025-01-17 | 596.31 | 0.00 | 0.00 | 0.00 | - | 2 | 289 | 0.00% |
| NVDA250221C00290000 | 2024-03-06 11:56AM EDT | 2025-02-21 | 610.77 | 602.50 | 609.95 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250620C00290000 | 2024-04-03 1:48PM EDT | 2025-06-20 | 633.00 | 615.90 | 623.15 | 0.00 | - | 1 | 154 | 0.00% |
| NVDA251219C00290000 | 2024-05-03 10:04AM EDT | 2025-12-19 | 623.60 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 0.00% |
| NVDA260116C00290000 | 2024-04-15 3:46PM EDT | 2026-01-16 | 605.85 | 683.70 | 693.60 | 0.00 | - | 2 | 22 | 82.94% |
| NVDA260618C00290000 | 2024-05-16 12:23PM EDT | 2026-06-18 | 697.18 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA261218C00290000 | 2024-04-22 10:31AM EDT | 2026-12-18 | 540.10 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00290000 | 2024-04-22 1:44PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 92 | 282 | 50.00% |
| NVDA240524P00290000 | 2024-05-06 10:20AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 100.00% |
| NVDA240531P00290000 | 2024-05-10 12:43PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| NVDA240621P00290000 | 2024-05-10 2:58PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,437 | 50.00% |
| NVDA240719P00290000 | 2024-05-07 10:11AM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 50.00% |
| NVDA240816P00290000 | 2024-05-07 12:18PM EDT | 2024-08-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 50.00% |
| NVDA240920P00290000 | 2024-05-14 11:16AM EDT | 2024-09-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 32 | 564 | 25.00% |
| NVDA241018P00290000 | 2024-05-15 10:42AM EDT | 2024-10-18 | 0.29 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 25.00% |
| NVDA241115P00290000 | 2024-05-16 2:42PM EDT | 2024-11-15 | 0.46 | 0.00 | 0.00 | 0.00 | - | 62 | 158 | 25.00% |
| NVDA241220P00290000 | 2024-05-15 3:00PM EDT | 2024-12-20 | 0.69 | 0.00 | 0.00 | 0.00 | - | 16 | 465 | 25.00% |
| NVDA250117P00290000 | 2024-05-15 12:55PM EDT | 2025-01-17 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 542 | 25.00% |
| NVDA250221P00290000 | 2024-05-13 10:20AM EDT | 2025-02-21 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 1,047 | 25.00% |
| NVDA250620P00290000 | 2024-05-01 11:52AM EDT | 2025-06-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 25.00% |
| NVDA251219P00290000 | 2024-05-16 11:31AM EDT | 2025-12-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 12.50% |
| NVDA260116P00290000 | 2024-05-16 1:21PM EDT | 2026-01-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 799 | 12.50% |
| NVDA260618P00290000 | 2024-05-16 3:08PM EDT | 2026-06-18 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| NVDA261218P00290000 | 2024-05-15 9:55AM EDT | 2026-12-18 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 12.50% |
© 2024 Yahoo. Todos los derechos reservados.