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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00470000 | 2024-05-16 3:22PM EDT | 2024-05-17 | 481.05 | 471.90 | 474.95 | +42.30 | +9.64% | 2 | 434 | 630.47% |
| NVDA240524C00470000 | 2024-05-16 12:57PM EDT | 2024-05-24 | 480.41 | 471.95 | 476.15 | +68.87 | +16.73% | 1 | 3 | 193.16% |
| NVDA240531C00470000 | 2024-05-16 11:36AM EDT | 2024-05-31 | 485.00 | 472.55 | 476.30 | +9.00 | +1.89% | 1 | 4 | 152.05% |
| NVDA240607C00470000 | 2024-05-03 10:02AM EDT | 2024-06-07 | 417.76 | 472.90 | 476.95 | 0.00 | - | 1 | 1 | 134.01% |
| NVDA240621C00470000 | 2024-05-16 3:35PM EDT | 2024-06-21 | 481.38 | 472.75 | 479.90 | +15.58 | +3.34% | 1 | 1,583 | 117.29% |
| NVDA240719C00470000 | 2024-05-15 11:31AM EDT | 2024-07-19 | 476.16 | 476.75 | 480.45 | 0.00 | - | 1 | 197 | 98.24% |
| NVDA240816C00470000 | 2024-05-02 2:08PM EDT | 2024-08-16 | 396.00 | 478.85 | 483.45 | 0.00 | - | 2 | 34 | 89.23% |
| NVDA240920C00470000 | 2024-05-14 11:41AM EDT | 2024-09-20 | 451.00 | 481.00 | 488.10 | 0.00 | - | 3 | 194 | 82.70% |
| NVDA241018C00470000 | 2024-04-22 10:26AM EDT | 2024-10-18 | 318.60 | 485.00 | 490.80 | 0.00 | - | 22 | 12 | 80.04% |
| NVDA241115C00470000 | 2024-05-06 9:58AM EDT | 2024-11-15 | 464.35 | 485.80 | 494.10 | 0.00 | - | 4 | 9 | 76.33% |
| NVDA241220C00470000 | 2024-04-23 11:07AM EDT | 2024-12-20 | 377.77 | 490.45 | 497.15 | 0.00 | - | 2 | 205 | 74.20% |
| NVDA250117C00470000 | 2024-05-06 3:48PM EDT | 2025-01-17 | 475.64 | 494.70 | 500.40 | 0.00 | - | 3 | 1,645 | 73.47% |
| NVDA250221C00470000 | 2024-04-22 12:26PM EDT | 2025-02-21 | 353.71 | 496.95 | 504.55 | 0.00 | - | 3 | 23 | 71.47% |
| NVDA250321C00470000 | 2024-05-09 10:11AM EDT | 2025-03-21 | 455.27 | 500.80 | 507.70 | 0.00 | - | 2 | 24 | 70.89% |
| NVDA250620C00470000 | 2024-05-10 10:31AM EDT | 2025-06-20 | 469.35 | 512.80 | 515.75 | 0.00 | - | 3 | 156 | 68.71% |
| NVDA250919C00470000 | 2024-05-09 2:24PM EDT | 2025-09-19 | 472.87 | 519.95 | 527.60 | 0.00 | - | 1 | 1 | 67.12% |
| NVDA251219C00470000 | 2024-05-10 11:42AM EDT | 2025-12-19 | 492.50 | 532.10 | 535.70 | 0.00 | - | 2 | 338 | 66.40% |
| NVDA260116C00470000 | 2024-04-09 2:56PM EDT | 2026-01-16 | 448.20 | 484.30 | 487.55 | 0.00 | - | 2 | 155 | 40.05% |
| NVDA260618C00470000 | 2024-04-23 2:11PM EDT | 2026-06-18 | 444.45 | 549.95 | 553.75 | 0.00 | - | 1 | 94 | 65.01% |
| NVDA261218C00470000 | 2024-04-19 3:33PM EDT | 2026-12-18 | 413.05 | 565.05 | 572.50 | 0.00 | - | 8 | 37 | 64.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00470000 | 2024-05-10 11:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 647 | 368.75% |
| NVDA240524P00470000 | 2024-05-16 3:26PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.09 | -0.06 | -54.55% | 159 | 886 | 154.69% |
| NVDA240531P00470000 | 2024-05-14 3:49PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.18 | 0.00 | - | 1 | 510 | 119.14% |
| NVDA240607P00470000 | 2024-05-09 10:33AM EDT | 2024-06-07 | 0.24 | 0.02 | 0.23 | 0.00 | - | 1 | 1 | 101.37% |
| NVDA240614P00470000 | 2024-05-13 10:06AM EDT | 2024-06-14 | 0.15 | 0.02 | 0.68 | 0.00 | - | 1 | 9 | 98.34% |
| NVDA240621P00470000 | 2024-05-15 2:28PM EDT | 2024-06-21 | 0.18 | 0.14 | 0.30 | 0.00 | - | 7 | 1,991 | 83.89% |
| NVDA240719P00470000 | 2024-05-15 10:08AM EDT | 2024-07-19 | 0.40 | 0.36 | 0.54 | 0.00 | - | 1 | 320 | 68.14% |
| NVDA240816P00470000 | 2024-05-15 12:10PM EDT | 2024-08-16 | 0.75 | 0.67 | 0.90 | 0.00 | - | 1 | 81 | 60.91% |
| NVDA240920P00470000 | 2024-05-16 3:20PM EDT | 2024-09-20 | 1.67 | 1.57 | 1.75 | -0.87 | -34.25% | 962 | 1,072 | 57.64% |
| NVDA241018P00470000 | 2024-05-15 3:08PM EDT | 2024-10-18 | 2.18 | 1.94 | 2.39 | +0.02 | +0.93% | 1 | 675 | 54.39% |
| NVDA241115P00470000 | 2024-05-15 3:21PM EDT | 2024-11-15 | 3.09 | 2.76 | 3.45 | 0.00 | - | 2 | 87 | 53.19% |
| NVDA241220P00470000 | 2024-05-13 11:14AM EDT | 2024-12-20 | 5.90 | 4.10 | 4.70 | 0.00 | - | 1 | 763 | 51.93% |
| NVDA250117P00470000 | 2024-05-16 10:05AM EDT | 2025-01-17 | 5.35 | 5.25 | 5.55 | -1.65 | -23.57% | 20 | 1,192 | 50.88% |
| NVDA250221P00470000 | 2024-05-06 11:57AM EDT | 2025-02-21 | 9.55 | 6.20 | 7.70 | 0.00 | - | 1 | 12 | 50.16% |
| NVDA250321P00470000 | 2024-05-13 9:30AM EDT | 2025-03-21 | 10.25 | 7.50 | 8.75 | 0.00 | - | 1 | 66 | 50.32% |
| NVDA250620P00470000 | 2024-05-15 2:54PM EDT | 2025-06-20 | 12.20 | 12.15 | 12.65 | 0.00 | - | 2 | 639 | 48.30% |
| NVDA250919P00470000 | 2024-05-15 12:46PM EDT | 2025-09-19 | 16.90 | 16.25 | 17.95 | 0.00 | - | 2 | 3 | 47.83% |
| NVDA251219P00470000 | 2024-05-15 1:00PM EDT | 2025-12-19 | 21.60 | 21.75 | 22.40 | 0.00 | - | 5 | 503 | 46.83% |
| NVDA260116P00470000 | 2024-05-15 11:56AM EDT | 2026-01-16 | 23.35 | 22.80 | 23.80 | 0.00 | - | 3 | 471 | 46.59% |
| NVDA260618P00470000 | 2024-05-15 12:49PM EDT | 2026-06-18 | 30.85 | 30.50 | 31.55 | 0.00 | - | 5 | 131 | 45.57% |
| NVDA261218P00470000 | 2024-05-15 1:35PM EDT | 2026-12-18 | 39.80 | 38.65 | 40.90 | 0.00 | - | 2 | 141 | 44.79% |
© 2024 Yahoo. Todos los derechos reservados.