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
18,651.25 +1.25 (+0.01%) E-mini Russell 2000 Index Futur
2,103.60 -1.30 (-0.06%) Petróleo
79.35 +0.12 (+0.15%) Oro
2,382.30 -3.20 (-0.13%)
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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00460000 | 2024-05-16 11:41AM EDT | 2024-05-17 | 493.15 | 481.90 | 484.95 | +11.14 | +2.31% | 1 | 138 | 648.05% |
| NVDA240524C00460000 | 2024-05-16 11:41AM EDT | 2024-05-24 | 493.33 | 482.20 | 485.80 | +36.74 | +8.05% | 1 | 10 | 196.00% |
| NVDA240531C00460000 | 2024-05-02 10:44AM EDT | 2024-05-31 | 383.00 | 482.55 | 486.20 | 0.00 | - | - | 1 | 155.08% |
| NVDA240621C00460000 | 2024-05-16 3:34PM EDT | 2024-06-21 | 491.00 | 482.70 | 489.85 | +23.65 | +5.06% | 1 | 995 | 120.14% |
| NVDA240719C00460000 | 2024-05-09 9:58AM EDT | 2024-07-19 | 435.91 | 486.65 | 490.30 | 0.00 | - | 10 | 265 | 100.42% |
| NVDA240816C00460000 | 2024-05-13 11:50AM EDT | 2024-08-16 | 453.55 | 488.65 | 493.25 | 0.00 | - | 5 | 43 | 91.08% |
| NVDA240920C00460000 | 2024-05-14 12:40PM EDT | 2024-09-20 | 458.57 | 491.50 | 497.60 | 0.00 | - | 9 | 326 | 84.88% |
| NVDA241018C00460000 | 2024-05-07 1:01PM EDT | 2024-10-18 | 469.71 | 494.55 | 500.25 | 0.00 | - | 10 | 14 | 81.37% |
| NVDA241115C00460000 | 2024-04-23 2:28PM EDT | 2024-11-15 | 505.70 | 496.55 | 502.25 | +119.62 | +30.98% | 5 | 35 | 77.59% |
| NVDA241220C00460000 | 2024-04-23 10:21AM EDT | 2024-12-20 | 385.00 | 499.90 | 506.90 | 0.00 | - | 1 | 407 | 75.66% |
| NVDA250117C00460000 | 2024-05-09 11:36AM EDT | 2025-01-17 | 459.63 | 503.75 | 508.65 | 0.00 | - | 10 | 524 | 74.03% |
| NVDA250221C00460000 | 2024-04-22 11:52AM EDT | 2025-02-21 | 359.80 | 505.80 | 513.95 | 0.00 | - | 2 | 5 | 72.52% |
| NVDA250321C00460000 | 2024-05-09 9:47AM EDT | 2025-03-21 | 462.70 | 508.60 | 517.20 | 0.00 | - | 3 | 5 | 71.59% |
| NVDA250620C00460000 | 2024-05-15 2:44PM EDT | 2025-06-20 | 526.25 | 521.25 | 524.30 | 0.00 | - | 1 | 749 | 69.45% |
| NVDA251219C00460000 | 2024-05-15 2:38PM EDT | 2025-12-19 | 542.50 | 539.85 | 543.35 | 0.00 | - | 2 | 431 | 66.90% |
| NVDA260116C00460000 | 2024-05-13 3:01PM EDT | 2026-01-16 | 506.41 | 542.55 | 546.30 | 0.00 | - | 2 | 310 | 66.64% |
| NVDA260618C00460000 | 2024-04-24 12:02PM EDT | 2026-06-18 | 433.95 | 557.20 | 560.90 | 0.00 | - | 2 | 41 | 65.43% |
| NVDA261218C00460000 | 2024-04-26 11:06AM EDT | 2026-12-18 | 513.63 | 571.70 | 579.25 | 0.00 | - | 1 | 100 | 64.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00460000 | 2024-05-15 2:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,259 | 381.25% |
| NVDA240524P00460000 | 2024-05-16 10:12AM EDT | 2024-05-24 | 0.07 | 0.01 | 0.37 | +0.02 | +40.00% | 1 | 23 | 180.27% |
| NVDA240531P00460000 | 2024-05-16 10:45AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.17 | -0.01 | -11.11% | 2 | 33 | 121.88% |
| NVDA240607P00460000 | 2024-05-14 9:30AM EDT | 2024-06-07 | 0.19 | 0.01 | 0.22 | 0.00 | - | 2 | 6 | 103.52% |
| NVDA240614P00460000 | 2024-05-13 9:56AM EDT | 2024-06-14 | 0.15 | 0.01 | 0.28 | 0.00 | - | 1 | 1 | 92.19% |
| NVDA240621P00460000 | 2024-05-15 3:21PM EDT | 2024-06-21 | 0.16 | 0.12 | 0.28 | 0.00 | - | 24 | 1,325 | 85.45% |
| NVDA240719P00460000 | 2024-05-10 9:33AM EDT | 2024-07-19 | 0.61 | 0.32 | 0.50 | 0.00 | - | 5 | 917 | 69.34% |
| NVDA240816P00460000 | 2024-05-15 10:29AM EDT | 2024-08-16 | 0.70 | 0.60 | 0.82 | 0.00 | - | 80 | 159 | 61.82% |
| NVDA240920P00460000 | 2024-05-15 9:50AM EDT | 2024-09-20 | 1.86 | 1.30 | 1.70 | 0.00 | - | 1 | 698 | 58.35% |
| NVDA241018P00460000 | 2024-05-16 10:56AM EDT | 2024-10-18 | 2.01 | 1.73 | 2.13 | -0.04 | -1.95% | 87 | 35 | 54.89% |
| NVDA241115P00460000 | 2024-05-15 3:07PM EDT | 2024-11-15 | 2.74 | 2.48 | 3.15 | 0.00 | - | 1 | 397 | 53.74% |
| NVDA241220P00460000 | 2024-05-15 3:57PM EDT | 2024-12-20 | 3.97 | 3.80 | 4.50 | -0.10 | -2.46% | 1 | 419 | 52.76% |
| NVDA250117P00460000 | 2024-05-16 3:45PM EDT | 2025-01-17 | 4.90 | 4.60 | 5.40 | -1.15 | -19.01% | 6 | 1,024 | 51.47% |
| NVDA250221P00460000 | 2024-05-14 10:37AM EDT | 2025-02-21 | 7.70 | 5.60 | 6.80 | 0.00 | - | 3 | 23 | 50.28% |
| NVDA250321P00460000 | 2024-05-16 1:34PM EDT | 2025-03-21 | 7.30 | 6.70 | 8.05 | +0.10 | +1.39% | 1 | 28 | 50.70% |
| NVDA250620P00460000 | 2024-05-13 10:43AM EDT | 2025-06-20 | 13.85 | 10.80 | 12.15 | 0.00 | - | 1 | 948 | 49.07% |
| NVDA250919P00460000 | 2024-05-10 10:43AM EDT | 2025-09-19 | 19.20 | 14.80 | 16.70 | 0.00 | - | 1 | 1 | 48.09% |
| NVDA251219P00460000 | 2024-05-13 2:44PM EDT | 2025-12-19 | 23.25 | 20.25 | 20.90 | 0.00 | - | 10 | 519 | 47.05% |
| NVDA260116P00460000 | 2024-05-15 2:56PM EDT | 2026-01-16 | 21.63 | 21.25 | 22.25 | 0.00 | - | 2 | 170 | 46.81% |
| NVDA260618P00460000 | 2024-05-15 11:56AM EDT | 2026-06-18 | 29.05 | 28.60 | 29.70 | 0.00 | - | 3 | 31 | 45.78% |
| NVDA261218P00460000 | 2024-05-16 1:21PM EDT | 2026-12-18 | 37.45 | 36.45 | 38.65 | -2.85 | -7.07% | 2 | 102 | 44.97% |
© 2024 Yahoo. Todos los derechos reservados.