U.S. markets open in 1 minute
F S&P 500
5,323.75 +3.50 (+0.07%) F Dow Jones
40,029.00 +19.00 (+0.05%) F Nasdaq
18,674.25 +24.25 (+0.13%) E-mini Russell 2000 Index Futur
2,101.90 -3.00 (-0.14%) Petróleo
79.48 +0.25 (+0.32%) Oro
2,408.90 +23.40 (+0.98%)
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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00410000 | 2024-05-15 11:04AM EDT | 2024-05-17 | 531.50 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA240621C00410000 | 2024-05-14 3:54PM EDT | 2024-06-21 | 505.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,820 | 0.00% |
| NVDA240719C00410000 | 2024-04-22 3:55PM EDT | 2024-07-19 | 389.60 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| NVDA240816C00410000 | 2024-05-09 11:14AM EDT | 2024-08-16 | 490.78 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| NVDA240920C00410000 | 2024-04-26 3:56PM EDT | 2024-09-20 | 480.00 | 0.00 | 0.00 | 0.00 | - | 2 | 552 | 0.00% |
| NVDA241018C00410000 | 2024-05-08 12:02PM EDT | 2024-10-18 | 501.21 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA241115C00410000 | 2024-05-06 9:58AM EDT | 2024-11-15 | 518.22 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| NVDA241220C00410000 | 2024-05-13 11:10AM EDT | 2024-12-20 | 508.12 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 0.00% |
| NVDA250117C00410000 | 2024-05-13 1:22PM EDT | 2025-01-17 | 513.12 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 0.00% |
| NVDA250221C00410000 | 2024-05-15 1:11PM EDT | 2025-02-21 | 557.78 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA250321C00410000 | 2024-05-01 11:46AM EDT | 2025-03-21 | 448.82 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250620C00410000 | 2024-04-26 11:45AM EDT | 2025-06-20 | 492.25 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 0.00% |
| NVDA251219C00410000 | 2024-05-14 3:36PM EDT | 2025-12-19 | 553.82 | 0.00 | 0.00 | 0.00 | - | 2 | 629 | 0.00% |
| NVDA260116C00410000 | 2024-03-26 11:17AM EDT | 2026-01-16 | 592.17 | 468.10 | 470.60 | 0.00 | - | 3 | 213 | 0.00% |
| NVDA260618C00410000 | 2024-04-03 10:29AM EDT | 2026-06-18 | 561.20 | 536.85 | 543.85 | 0.00 | - | 2 | 14 | 38.73% |
| NVDA261218C00410000 | 2024-05-16 11:40AM EDT | 2026-12-18 | 621.33 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00410000 | 2024-04-23 1:44PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 688 | 50.00% |
| NVDA240524P00410000 | 2024-05-14 10:32AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| NVDA240531P00410000 | 2024-05-16 3:35PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 50.00% |
| NVDA240607P00410000 | 2024-05-09 1:54PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| NVDA240621P00410000 | 2024-05-15 1:25PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,029 | 50.00% |
| NVDA240719P00410000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 580 | 25.00% |
| NVDA240816P00410000 | 2024-05-15 10:46AM EDT | 2024-08-16 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 25.00% |
| NVDA240920P00410000 | 2024-05-16 3:54PM EDT | 2024-09-20 | 0.90 | 0.00 | 0.00 | 0.00 | - | 17 | 1,442 | 25.00% |
| NVDA241018P00410000 | 2024-05-07 1:35PM EDT | 2024-10-18 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 25.00% |
| NVDA241115P00410000 | 2024-05-15 3:07PM EDT | 2024-11-15 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 25.00% |
| NVDA241220P00410000 | 2024-05-16 3:14PM EDT | 2024-12-20 | 2.61 | 0.00 | 0.00 | 0.00 | - | 36 | 281 | 25.00% |
| NVDA250117P00410000 | 2024-05-16 11:27AM EDT | 2025-01-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 456 | 25.00% |
| NVDA250221P00410000 | 2024-04-30 10:10AM EDT | 2025-02-21 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| NVDA250321P00410000 | 2024-05-16 9:31AM EDT | 2025-03-21 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| NVDA250620P00410000 | 2024-05-15 11:40AM EDT | 2025-06-20 | 7.52 | 0.00 | 0.00 | 0.00 | - | 1 | 754 | 12.50% |
| NVDA251219P00410000 | 2024-05-15 9:33AM EDT | 2025-12-19 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 12.50% |
| NVDA260116P00410000 | 2024-05-15 2:42PM EDT | 2026-01-16 | 15.05 | 0.00 | 0.00 | 0.00 | - | 16 | 119 | 12.50% |
| NVDA260618P00410000 | 2024-04-24 12:13PM EDT | 2026-06-18 | 28.62 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| NVDA261218P00410000 | 2024-05-13 9:47AM EDT | 2026-12-18 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
© 2024 Yahoo. Todos los derechos reservados.