U.S. markets open in 1 hour 2 minutes
F S&P 500
5,321.00 +0.75 (+0.01%) F Dow Jones
40,007.00 -3.00 (-0.01%) F Nasdaq
18,666.00 +16.00 (+0.09%) E-mini Russell 2000 Index Futur
2,099.70 -5.20 (-0.25%) Petróleo
79.25 +0.02 (+0.03%) 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:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00430000 | 2024-05-16 3:32PM EDT | 2024-05-17 | 518.20 | 0.00 | 0.00 | 0.00 | - | 3 | 403 | 0.00% |
| NVDA240524C00430000 | 2024-05-14 10:06AM EDT | 2024-05-24 | 468.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA240621C00430000 | 2024-05-16 1:39PM EDT | 2024-06-21 | 518.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,819 | 0.00% |
| NVDA240719C00430000 | 2024-05-08 12:33PM EDT | 2024-07-19 | 478.04 | 0.00 | 0.00 | 0.00 | - | 10 | 127 | 0.00% |
| NVDA240816C00430000 | 2024-03-13 9:50AM EDT | 2024-08-16 | 475.54 | 467.30 | 472.00 | 0.00 | - | 1 | 41 | 0.00% |
| NVDA240920C00430000 | 2024-05-13 11:56AM EDT | 2024-09-20 | 486.37 | 0.00 | 0.00 | 0.00 | - | 10 | 229 | 0.00% |
| NVDA241018C00430000 | 2024-05-03 9:58AM EDT | 2024-10-18 | 472.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241115C00430000 | 2024-05-02 10:01AM EDT | 2024-11-15 | 427.20 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA241220C00430000 | 2024-05-01 10:29AM EDT | 2024-12-20 | 430.78 | 0.00 | 0.00 | 0.00 | - | 2 | 239 | 0.00% |
| NVDA250117C00430000 | 2024-04-29 2:25PM EDT | 2025-01-17 | 472.00 | 0.00 | 0.00 | 0.00 | - | 3 | 972 | 0.00% |
| NVDA250221C00430000 | 2024-04-19 10:48AM EDT | 2025-02-21 | 421.82 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA250321C00430000 | 2024-05-16 10:32AM EDT | 2025-03-21 | 549.28 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA250620C00430000 | 2024-04-19 12:28PM EDT | 2025-06-20 | 418.00 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 0.00% |
| NVDA251219C00430000 | 2024-05-15 10:29AM EDT | 2025-12-19 | 557.00 | 0.00 | 0.00 | 0.00 | - | 1 | 940 | 0.00% |
| NVDA260116C00430000 | 2024-05-13 11:18AM EDT | 2026-01-16 | 527.88 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.00% |
| NVDA260618C00430000 | 2024-04-19 2:29PM EDT | 2026-06-18 | 432.07 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| NVDA261218C00430000 | 2024-05-06 11:47AM EDT | 2026-12-18 | 575.28 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00430000 | 2024-05-10 2:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 376 | 50.00% |
| NVDA240524P00430000 | 2024-05-15 10:23AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 530 | 50.00% |
| NVDA240531P00430000 | 2024-05-16 11:47AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 23 | 50.00% |
| NVDA240607P00430000 | 2024-05-10 9:30AM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NVDA240614P00430000 | 2024-05-13 1:09PM EDT | 2024-06-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| NVDA240621P00430000 | 2024-05-16 2:15PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,251 | 50.00% |
| NVDA240719P00430000 | 2024-05-16 11:56AM EDT | 2024-07-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 322 | 25.00% |
| NVDA240816P00430000 | 2024-05-15 11:41AM EDT | 2024-08-16 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 25.00% |
| NVDA240920P00430000 | 2024-05-15 3:47PM EDT | 2024-09-20 | 1.04 | 0.00 | 0.00 | 0.00 | - | 12 | 2,051 | 25.00% |
| NVDA241018P00430000 | 2024-05-16 3:08PM EDT | 2024-10-18 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 25.00% |
| NVDA241115P00430000 | 2024-05-15 3:07PM EDT | 2024-11-15 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,801 | 25.00% |
| NVDA241220P00430000 | 2024-05-15 3:14PM EDT | 2024-12-20 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 25.00% |
| NVDA250117P00430000 | 2024-05-15 2:15PM EDT | 2025-01-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,014 | 12.50% |
| NVDA250221P00430000 | 2024-04-16 9:49AM EDT | 2025-02-21 | 8.33 | 4.05 | 5.25 | 0.00 | - | 3 | 9 | 51.42% |
| NVDA250321P00430000 | 2024-05-15 2:21PM EDT | 2025-03-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| NVDA250620P00430000 | 2024-05-16 9:55AM EDT | 2025-06-20 | 8.85 | 0.00 | 0.00 | 0.00 | - | 6 | 366 | 12.50% |
| NVDA251219P00430000 | 2024-05-15 3:23PM EDT | 2025-12-19 | 16.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2,006 | 12.50% |
| NVDA260116P00430000 | 2024-05-16 9:46AM EDT | 2026-01-16 | 17.23 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 12.50% |
| NVDA260618P00430000 | 2024-05-15 3:28PM EDT | 2026-06-18 | 23.85 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 12.50% |
| NVDA261218P00430000 | 2024-05-07 12:56PM EDT | 2026-12-18 | 34.02 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.