U.S. markets open in 56 minutes
F S&P 500
5,322.75 +2.50 (+0.05%) F Dow Jones
40,019.00 +9.00 (+0.02%) F Nasdaq
18,671.50 +21.50 (+0.12%) E-mini Russell 2000 Index Futur
2,101.40 -3.50 (-0.17%) Petróleo
79.32 +0.09 (+0.11%) Oro
2,393.40 +7.90 (+0.33%)
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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00440000 | 2024-05-16 3:34PM EDT | 2024-05-17 | 508.10 | 0.00 | 0.00 | 0.00 | - | 12 | 454 | 0.00% |
| NVDA240531C00440000 | 2024-05-16 9:47AM EDT | 2024-05-31 | 517.05 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| NVDA240621C00440000 | 2024-05-14 1:15PM EDT | 2024-06-21 | 472.00 | 0.00 | 0.00 | 0.00 | - | 16 | 4,557 | 0.00% |
| NVDA240719C00440000 | 2024-05-09 2:13PM EDT | 2024-07-19 | 453.13 | 0.00 | 0.00 | 0.00 | - | 12 | 141 | 0.00% |
| NVDA240816C00440000 | 2024-05-16 12:06PM EDT | 2024-08-16 | 514.74 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| NVDA240920C00440000 | 2024-05-14 11:42AM EDT | 2024-09-20 | 478.00 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 0.00% |
| NVDA241018C00440000 | 2024-05-03 1:36PM EDT | 2024-10-18 | 463.64 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| NVDA241115C00440000 | 2024-05-06 2:18PM EDT | 2024-11-15 | 495.33 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| NVDA241220C00440000 | 2024-05-15 10:09AM EDT | 2024-12-20 | 508.00 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| NVDA250117C00440000 | 2024-05-09 9:45AM EDT | 2025-01-17 | 475.00 | 0.00 | 0.00 | 0.00 | - | 1 | 806 | 0.00% |
| NVDA250221C00440000 | 2024-05-15 1:41PM EDT | 2025-02-21 | 530.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA250321C00440000 | 2024-05-07 3:20PM EDT | 2025-03-21 | 494.17 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA250620C00440000 | 2024-05-13 2:24PM EDT | 2025-06-20 | 502.20 | 0.00 | 0.00 | 0.00 | - | 2 | 560 | 0.00% |
| NVDA251219C00440000 | 2024-05-06 12:59PM EDT | 2025-12-19 | 535.40 | 0.00 | 0.00 | 0.00 | - | 1 | 540 | 0.00% |
| NVDA260116C00440000 | 2024-04-15 2:00PM EDT | 2026-01-16 | 493.10 | 561.20 | 564.50 | 0.00 | - | 3 | 196 | 69.11% |
| NVDA260618C00440000 | 2024-04-02 10:23AM EDT | 2026-06-18 | 519.00 | 478.85 | 483.15 | 0.00 | - | 10 | 46 | 0.00% |
| NVDA261218C00440000 | 2024-05-09 10:05AM EDT | 2026-12-18 | 542.90 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00440000 | 2024-05-16 10:13AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 854 | 50.00% |
| NVDA240524P00440000 | 2024-05-13 10:27AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 314 | 50.00% |
| NVDA240531P00440000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 50.00% |
| NVDA240607P00440000 | 2024-05-15 3:22PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
| NVDA240614P00440000 | 2024-05-10 9:55AM EDT | 2024-06-14 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| NVDA240621P00440000 | 2024-05-15 10:08AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 4,825 | 50.00% |
| NVDA240719P00440000 | 2024-05-16 1:06PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 774 | 25.00% |
| NVDA240816P00440000 | 2024-05-15 12:03PM EDT | 2024-08-16 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 25.00% |
| NVDA240920P00440000 | 2024-05-15 9:48AM EDT | 2024-09-20 | 1.39 | 0.00 | 0.00 | 0.00 | - | 3 | 1,111 | 25.00% |
| NVDA241018P00440000 | 2024-05-16 9:32AM EDT | 2024-10-18 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| NVDA241115P00440000 | 2024-05-16 9:50AM EDT | 2024-11-15 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 772 | 25.00% |
| NVDA241220P00440000 | 2024-05-16 10:57AM EDT | 2024-12-20 | 3.59 | 0.00 | 0.00 | 0.00 | - | 200 | 947 | 12.50% |
| NVDA250117P00440000 | 2024-05-16 3:55PM EDT | 2025-01-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 1,699 | 12.50% |
| NVDA250221P00440000 | 2024-05-16 1:21PM EDT | 2025-02-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| NVDA250321P00440000 | 2024-05-16 10:08AM EDT | 2025-03-21 | 5.85 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 12.50% |
| NVDA250620P00440000 | 2024-05-10 11:27AM EDT | 2025-06-20 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 12.50% |
| NVDA251219P00440000 | 2024-05-15 12:52PM EDT | 2025-12-19 | 17.55 | 0.00 | 0.00 | 0.00 | - | 9 | 137 | 12.50% |
| NVDA260116P00440000 | 2024-05-15 2:05PM EDT | 2026-01-16 | 18.64 | 0.00 | 0.00 | 0.00 | - | 13 | 374 | 12.50% |
| NVDA260618P00440000 | 2024-05-15 12:48PM EDT | 2026-06-18 | 25.55 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 12.50% |
| NVDA261218P00440000 | 2024-05-07 12:56PM EDT | 2026-12-18 | 36.13 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.