U.S. markets open in 50 minutes
F S&P 500
5,323.75 +3.50 (+0.07%) F Dow Jones
40,032.00 +22.00 (+0.05%) F Nasdaq
18,675.25 +25.25 (+0.14%) E-mini Russell 2000 Index Futur
2,101.70 -3.20 (-0.15%) Petróleo
79.45 +0.22 (+0.28%) Oro
2,393.00 +7.50 (+0.31%)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00320000 | 2024-05-15 2:36PM EDT | 2024-05-17 | 625.67 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.00% |
| NVDA240524C00320000 | 2024-05-13 10:29AM EDT | 2024-05-24 | 575.66 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA240621C00320000 | 2024-05-16 10:15AM EDT | 2024-06-21 | 630.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2,575 | 0.00% |
| NVDA240719C00320000 | 2024-05-16 1:28PM EDT | 2024-07-19 | 628.65 | 0.00 | 0.00 | 0.00 | - | 20 | 47 | 0.00% |
| NVDA240816C00320000 | 2024-04-11 11:48AM EDT | 2024-08-16 | 573.08 | 581.20 | 586.15 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240920C00320000 | 2024-05-10 3:04PM EDT | 2024-09-20 | 586.18 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| NVDA241115C00320000 | 2024-04-24 3:29PM EDT | 2024-11-15 | 490.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA241220C00320000 | 2024-03-27 3:08PM EDT | 2024-12-20 | 593.00 | 562.60 | 577.70 | 0.00 | - | 1 | 57 | 0.00% |
| NVDA250117C00320000 | 2024-04-30 2:28PM EDT | 2025-01-17 | 563.09 | 0.00 | 0.00 | 0.00 | - | 1 | 494 | 0.00% |
| NVDA250221C00320000 | 2024-04-24 12:04PM EDT | 2025-02-21 | 507.38 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250321C00320000 | 2024-05-02 3:17PM EDT | 2025-03-21 | 560.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA250620C00320000 | 2024-04-01 2:37PM EDT | 2025-06-20 | 607.95 | 555.65 | 563.65 | 0.00 | - | 3 | 160 | 0.00% |
| NVDA251219C00320000 | 2024-04-10 2:32PM EDT | 2025-12-19 | 584.35 | 609.95 | 618.75 | 0.00 | - | 4 | 95 | 0.00% |
| NVDA260116C00320000 | 2024-05-02 9:53AM EDT | 2026-01-16 | 563.18 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| NVDA260618C00320000 | 2024-04-05 9:37AM EDT | 2026-06-18 | 590.39 | 609.60 | 617.65 | 0.00 | - | 2 | 29 | 0.00% |
| NVDA261218C00320000 | 2024-05-14 3:26PM EDT | 2026-12-18 | 650.28 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00320000 | 2024-04-30 3:39PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 50.00% |
| NVDA240524P00320000 | 2024-05-14 3:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| NVDA240531P00320000 | 2024-04-12 11:08AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 174.61% |
| NVDA240607P00320000 | 2024-05-16 2:32PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| NVDA240621P00320000 | 2024-05-14 3:47PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 1,451 | 50.00% |
| NVDA240719P00320000 | 2024-05-07 12:56PM EDT | 2024-07-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 50.00% |
| NVDA240816P00320000 | 2024-05-10 3:55PM EDT | 2024-08-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 32 | 164 | 50.00% |
| NVDA240920P00320000 | 2024-05-14 11:41AM EDT | 2024-09-20 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 1,450 | 25.00% |
| NVDA241018P00320000 | 2024-05-14 2:44PM EDT | 2024-10-18 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| NVDA241115P00320000 | 2024-05-15 3:22PM EDT | 2024-11-15 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 25.00% |
| NVDA241220P00320000 | 2024-05-15 3:39PM EDT | 2024-12-20 | 0.89 | 0.00 | 0.00 | 0.00 | - | 11 | 771 | 25.00% |
| NVDA250117P00320000 | 2024-05-10 1:23PM EDT | 2025-01-17 | 1.66 | 0.00 | 0.00 | 0.00 | - | 3 | 705 | 25.00% |
| NVDA250221P00320000 | 2024-05-15 10:17AM EDT | 2025-02-21 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| NVDA250321P00320000 | 2024-05-16 10:36AM EDT | 2025-03-21 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 963 | 25.00% |
| NVDA250620P00320000 | 2024-05-10 1:05PM EDT | 2025-06-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 25.00% |
| NVDA251219P00320000 | 2024-05-14 2:41PM EDT | 2025-12-19 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 629 | 12.50% |
| NVDA260116P00320000 | 2024-05-16 12:02PM EDT | 2026-01-16 | 7.36 | 0.00 | 0.00 | 0.00 | - | 2 | 220 | 12.50% |
| NVDA260618P00320000 | 2024-05-15 10:44AM EDT | 2026-06-18 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 12.50% |
| NVDA261218P00320000 | 2024-05-15 1:31PM EDT | 2026-12-18 | 14.23 | 0.00 | 0.00 | 0.00 | - | 26 | 112 | 12.50% |
© 2024 Yahoo. Todos los derechos reservados.