U.S. markets closed
F S&P 500
5,320.00 -0.25 (-0.00%) F Dow Jones
40,018.00 +8.00 (+0.02%) F Nasdaq
18,651.00 +1.00 (+0.01%) E-mini Russell 2000 Index Futur
2,103.50 -1.40 (-0.07%) Petróleo
79.40 +0.17 (+0.21%) Oro
2,382.70 -2.80 (-0.12%)
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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00360000 | 2024-05-13 1:34PM EDT | 2024-05-17 | 542.59 | 581.90 | 584.90 | 0.00 | - | 1 | 69 | 844.73% |
| NVDA240524C00360000 | 2024-05-07 1:12PM EDT | 2024-05-24 | 555.91 | 582.00 | 585.60 | 0.00 | - | 1 | 1 | 240.04% |
| NVDA240607C00360000 | 2024-05-13 1:16PM EDT | 2024-06-07 | 543.70 | 582.40 | 586.50 | 0.00 | - | 1 | 1 | 170.12% |
| NVDA240621C00360000 | 2024-05-03 1:58PM EDT | 2024-06-21 | 531.35 | 583.85 | 586.80 | 0.00 | - | 1 | 613 | 146.58% |
| NVDA240719C00360000 | 2024-05-13 11:27AM EDT | 2024-07-19 | 543.31 | 585.35 | 589.00 | 0.00 | - | 1 | 36 | 123.55% |
| NVDA240816C00360000 | 2024-05-16 1:04PM EDT | 2024-08-16 | 594.72 | 586.90 | 591.30 | +6.22 | +1.06% | 8 | 7 | 111.51% |
| NVDA240920C00360000 | 2024-05-09 9:31AM EDT | 2024-09-20 | 555.37 | 587.20 | 595.10 | 0.00 | - | 5 | 122 | 101.15% |
| NVDA241018C00360000 | 2024-04-16 1:23PM EDT | 2024-10-18 | 527.92 | 589.75 | 596.95 | 0.00 | - | 2 | 3 | 96.78% |
| NVDA241115C00360000 | 2024-04-19 3:36PM EDT | 2024-11-15 | 419.65 | 591.65 | 603.40 | 0.00 | - | 2 | 6 | 96.88% |
| NVDA241220C00360000 | 2024-05-16 12:58PM EDT | 2024-12-20 | 605.00 | 594.65 | 601.00 | +4.30 | +0.72% | 1 | 148 | 89.23% |
| NVDA250117C00360000 | 2024-05-09 11:32AM EDT | 2025-01-17 | 553.38 | 595.85 | 602.85 | 0.00 | - | 1 | 315 | 86.20% |
| NVDA250221C00360000 | 2024-05-02 12:53PM EDT | 2025-02-21 | 508.02 | 597.90 | 606.85 | 0.00 | - | 1 | 6 | 84.48% |
| NVDA250321C00360000 | 2024-05-07 11:15AM EDT | 2025-03-21 | 567.50 | 599.60 | 608.10 | 0.00 | - | 31 | 31 | 82.25% |
| NVDA250620C00360000 | 2024-05-09 11:39AM EDT | 2025-06-20 | 561.47 | 606.30 | 614.30 | 0.00 | - | 4 | 353 | 78.34% |
| NVDA251219C00360000 | 2024-04-30 11:00AM EDT | 2025-12-19 | 565.00 | 617.70 | 628.55 | 0.00 | - | 2 | 386 | 73.76% |
| NVDA260116C00360000 | 2024-05-15 1:07PM EDT | 2026-01-16 | 626.00 | 619.15 | 631.25 | 0.00 | - | 1 | 88 | 73.35% |
| NVDA260618C00360000 | 2024-05-13 2:23PM EDT | 2026-06-18 | 596.57 | 632.80 | 636.75 | 0.00 | - | 1 | 14 | 70.77% |
| NVDA261218C00360000 | 2024-05-09 3:59PM EDT | 2026-12-18 | 594.66 | 642.45 | 650.20 | 0.00 | - | 2 | 27 | 68.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00360000 | 2024-05-08 9:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,541 | 500.00% |
| NVDA240524P00360000 | 2024-05-15 3:56PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 128 | 187.50% |
| NVDA240531P00360000 | 2024-04-26 11:30AM EDT | 2024-05-31 | 0.15 | 0.01 | 0.26 | 0.00 | - | 1 | 3 | 167.97% |
| NVDA240607P00360000 | 2024-04-30 9:30AM EDT | 2024-06-07 | 0.21 | 0.01 | 0.16 | 0.00 | - | - | 1 | 133.01% |
| NVDA240621P00360000 | 2024-05-15 12:06PM EDT | 2024-06-21 | 0.08 | 0.01 | 0.16 | 0.00 | - | 2 | 1,760 | 103.91% |
| NVDA240719P00360000 | 2024-05-09 9:30AM EDT | 2024-07-19 | 0.26 | 0.06 | 0.25 | 0.00 | - | 37 | 241 | 82.42% |
| NVDA240816P00360000 | 2024-04-23 1:09PM EDT | 2024-08-16 | 0.21 | 0.15 | 0.37 | 0.00 | - | 5 | 102 | 72.41% |
| NVDA240920P00360000 | 2024-05-15 12:26PM EDT | 2024-09-20 | 0.54 | 0.49 | 0.73 | 0.00 | - | 3 | 1,837 | 67.85% |
| NVDA241018P00360000 | 2024-05-15 3:37PM EDT | 2024-10-18 | 0.61 | 0.45 | 0.95 | 0.00 | - | 3 | 37 | 62.48% |
| NVDA241115P00360000 | 2024-05-15 1:37PM EDT | 2024-11-15 | 0.98 | 0.72 | 1.31 | 0.00 | - | 2 | 98 | 60.30% |
| NVDA241220P00360000 | 2024-05-15 10:42AM EDT | 2024-12-20 | 1.79 | 1.18 | 1.87 | 0.00 | - | 1 | 620 | 58.47% |
| NVDA250117P00360000 | 2024-05-15 3:58PM EDT | 2025-01-17 | 1.85 | 1.85 | 2.22 | 0.00 | - | 1 | 2,791 | 57.46% |
| NVDA250221P00360000 | 2024-05-15 10:27AM EDT | 2025-02-21 | 2.50 | 1.91 | 3.05 | 0.00 | - | 1 | 17 | 55.46% |
| NVDA250321P00360000 | 2024-05-14 1:47PM EDT | 2025-03-21 | 3.25 | 2.39 | 3.70 | 0.00 | - | 5 | 21 | 54.70% |
| NVDA250620P00360000 | 2024-05-16 2:05PM EDT | 2025-06-20 | 4.80 | 4.30 | 4.95 | -0.20 | -4.00% | 1,823 | 3,396 | 51.76% |
| NVDA251219P00360000 | 2024-05-13 2:42PM EDT | 2025-12-19 | 10.60 | 9.20 | 9.80 | 0.00 | - | 1 | 463 | 50.01% |
| NVDA260116P00360000 | 2024-05-16 12:02PM EDT | 2026-01-16 | 10.11 | 9.85 | 10.40 | -4.34 | -30.03% | 2 | 122 | 49.51% |
| NVDA260618P00360000 | 2024-05-15 2:18PM EDT | 2026-06-18 | 14.15 | 14.00 | 14.70 | 0.00 | - | 1 | 72 | 48.11% |
| NVDA261218P00360000 | 2024-05-13 9:40AM EDT | 2026-12-18 | 21.80 | 18.75 | 20.25 | 0.00 | - | 5 | 38 | 47.03% |
© 2024 Yahoo. Todos los derechos reservados.