U.S. markets closed
F S&P 500
5,320.25 0.00 (0.00%) F Dow Jones
40,018.00 +8.00 (+0.02%) F Nasdaq
18,651.75 +1.75 (+0.01%) E-mini Russell 2000 Index Futur
2,103.60 -1.30 (-0.06%) Petróleo
79.40 +0.17 (+0.21%) Oro
2,382.90 -2.60 (-0.11%)
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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00390000 | 2024-04-26 2:00PM EDT | 2024-05-17 | 487.17 | 551.90 | 554.95 | 0.00 | - | 3 | 61 | 783.59% |
| NVDA240524C00390000 | 2024-05-02 2:48PM EDT | 2024-05-24 | 466.11 | 552.05 | 555.65 | 0.00 | - | 1 | 1 | 226.17% |
| NVDA240531C00390000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 510.54 | 552.30 | 556.05 | 0.00 | - | 1 | 1 | 181.01% |
| NVDA240607C00390000 | 2024-05-15 1:50PM EDT | 2024-06-07 | 554.25 | 552.30 | 556.85 | 0.00 | - | 5 | 6 | 159.72% |
| NVDA240621C00390000 | 2024-05-15 1:50PM EDT | 2024-06-21 | 555.75 | 554.05 | 557.05 | 0.00 | - | 5 | 344 | 137.79% |
| NVDA240719C00390000 | 2024-05-06 9:45AM EDT | 2024-07-19 | 521.98 | 555.70 | 559.35 | 0.00 | - | 1 | 27 | 116.04% |
| NVDA240816C00390000 | 2024-05-15 10:39AM EDT | 2024-08-16 | 554.97 | 557.25 | 561.85 | 0.00 | - | 1 | 8 | 104.69% |
| NVDA240920C00390000 | 2024-05-14 11:13AM EDT | 2024-09-20 | 526.50 | 558.00 | 569.35 | 0.00 | - | 1 | 107 | 99.69% |
| NVDA241018C00390000 | 2024-05-13 10:43AM EDT | 2024-10-18 | 517.50 | 560.75 | 571.20 | 0.00 | - | 1 | 4 | 94.70% |
| NVDA241115C00390000 | 2024-05-02 2:51PM EDT | 2024-11-15 | 479.35 | 562.90 | 573.30 | 0.00 | - | 1 | 9 | 90.64% |
| NVDA241220C00390000 | 2024-05-13 2:48PM EDT | 2024-12-20 | 528.55 | 565.20 | 572.55 | 0.00 | - | 3 | 116 | 84.16% |
| NVDA250117C00390000 | 2024-05-15 10:06AM EDT | 2025-01-17 | 558.30 | 568.00 | 574.05 | 0.00 | - | 40 | 1,126 | 82.01% |
| NVDA250221C00390000 | 2024-04-22 9:42AM EDT | 2025-02-21 | 418.98 | 569.85 | 578.00 | 0.00 | - | 1 | 11 | 80.03% |
| NVDA250321C00390000 | 2024-04-12 12:27PM EDT | 2025-03-21 | 524.62 | 529.75 | 537.05 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250620C00390000 | 2024-05-07 11:16AM EDT | 2025-06-20 | 548.00 | 579.50 | 587.50 | 0.00 | - | 1 | 136 | 75.27% |
| NVDA250919C00390000 | 2024-05-16 10:02AM EDT | 2025-09-19 | 601.00 | 584.00 | 597.00 | +51.00 | +9.27% | 1 | 2 | 72.80% |
| NVDA251219C00390000 | 2024-05-03 1:58PM EDT | 2025-12-19 | 546.62 | 591.70 | 601.80 | 0.00 | - | 1 | 872 | 70.64% |
| NVDA260116C00390000 | 2024-03-20 9:36AM EDT | 2026-01-16 | 556.00 | 490.55 | 498.80 | 0.00 | - | 1 | 99 | 0.00% |
| NVDA260618C00390000 | 2024-04-04 11:48AM EDT | 2026-06-18 | 566.15 | 557.80 | 561.15 | 0.00 | - | 1 | 26 | 38.10% |
| NVDA261218C00390000 | 2024-04-19 2:38PM EDT | 2026-12-18 | 474.00 | 620.50 | 628.20 | 0.00 | - | 4 | 162 | 67.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00390000 | 2024-05-13 9:57AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 572 | 462.50% |
| NVDA240524P00390000 | 2024-05-16 3:24PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.04 | -0.02 | -33.33% | 150 | 13 | 180.47% |
| NVDA240531P00390000 | 2024-05-03 2:50PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 154.69% |
| NVDA240607P00390000 | 2024-05-08 1:50PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.34 | 0.00 | - | 1 | 4 | 130.66% |
| NVDA240621P00390000 | 2024-05-16 12:24PM EDT | 2024-06-21 | 0.10 | 0.02 | 0.13 | +0.03 | +42.86% | 22 | 1,579 | 94.53% |
| NVDA240719P00390000 | 2024-05-09 9:30AM EDT | 2024-07-19 | 0.16 | 0.12 | 0.30 | -0.20 | -55.56% | 1 | 177 | 78.22% |
| NVDA240816P00390000 | 2024-05-16 9:30AM EDT | 2024-08-16 | 0.30 | 0.25 | 0.47 | -0.12 | -28.57% | 1 | 93 | 69.09% |
| NVDA240920P00390000 | 2024-05-16 10:58AM EDT | 2024-09-20 | 0.61 | 0.56 | 0.93 | -0.03 | -4.69% | 1 | 1,254 | 64.14% |
| NVDA241018P00390000 | 2024-05-16 3:14PM EDT | 2024-10-18 | 0.92 | 0.90 | 1.00 | -0.30 | -24.59% | 1 | 23 | 59.91% |
| NVDA241115P00390000 | 2024-05-15 3:08PM EDT | 2024-11-15 | 1.35 | 1.09 | 1.70 | 0.00 | - | 3 | 134 | 58.13% |
| NVDA241220P00390000 | 2024-05-15 3:10PM EDT | 2024-12-20 | 2.05 | 1.72 | 2.33 | -0.01 | -0.49% | 20 | 505 | 56.30% |
| NVDA250117P00390000 | 2024-05-16 9:31AM EDT | 2025-01-17 | 2.49 | 2.29 | 2.95 | -0.69 | -21.70% | 9 | 2,223 | 55.22% |
| NVDA250221P00390000 | 2024-05-15 2:16PM EDT | 2025-02-21 | 3.14 | 2.73 | 3.95 | 0.00 | - | 1 | 198 | 53.82% |
| NVDA250321P00390000 | 2024-05-14 3:24PM EDT | 2025-03-21 | 4.45 | 3.35 | 4.50 | 0.00 | - | 2 | 415 | 52.81% |
| NVDA250620P00390000 | 2024-05-16 11:00AM EDT | 2025-06-20 | 6.15 | 5.85 | 6.80 | -0.44 | -6.68% | 2 | 866 | 50.83% |
| NVDA250919P00390000 | 2024-05-16 12:08PM EDT | 2025-09-19 | 8.85 | 8.15 | 9.85 | 0.00 | - | 35 | 12 | 50.45% |
| NVDA251219P00390000 | 2024-05-15 2:40PM EDT | 2025-12-19 | 11.99 | 11.80 | 12.40 | 0.00 | - | 1 | 87 | 48.91% |
| NVDA260116P00390000 | 2024-05-15 3:34PM EDT | 2026-01-16 | 12.90 | 12.65 | 13.30 | 0.00 | - | 2 | 198 | 48.60% |
| NVDA260618P00390000 | 2024-05-15 3:59PM EDT | 2026-06-18 | 18.00 | 17.65 | 18.50 | 0.00 | - | 2 | 82 | 47.34% |
| NVDA261218P00390000 | 2024-05-10 3:51PM EDT | 2026-12-18 | 26.68 | 23.25 | 25.05 | 0.00 | - | 1 | 57 | 46.37% |
© 2024 Yahoo. Todos los derechos reservados.