U.S. markets closed
F S&P 500
5,320.00 -0.25 (-0.00%) F Dow Jones
40,019.00 +9.00 (+0.02%) F Nasdaq
18,650.50 +0.50 (+0.00%) E-mini Russell 2000 Index Futur
2,103.80 -1.10 (-0.05%) Petróleo
79.34 +0.11 (+0.14%) Oro
2,382.20 -3.30 (-0.14%)
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:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00520000 | 2024-05-16 2:45PM EDT | 2024-05-17 | 427.52 | 421.95 | 424.95 | +17.58 | +4.29% | 8 | 314 | 547.27% |
| NVDA240524C00520000 | 2024-05-16 2:45PM EDT | 2024-05-24 | 428.24 | 422.10 | 426.20 | +158.57 | +58.80% | 1 | 3 | 171.29% |
| NVDA240531C00520000 | 2024-05-14 10:02AM EDT | 2024-05-31 | 381.20 | 422.75 | 426.10 | 0.00 | - | 1 | 9 | 131.79% |
| NVDA240621C00520000 | 2024-05-15 10:16AM EDT | 2024-06-21 | 438.05 | 423.15 | 430.20 | +24.86 | +6.02% | 2 | 885 | 104.25% |
| NVDA240719C00520000 | 2024-05-14 2:41PM EDT | 2024-07-19 | 402.75 | 427.55 | 431.25 | 0.00 | - | 2 | 228 | 88.35% |
| NVDA240816C00520000 | 2024-05-14 2:42PM EDT | 2024-08-16 | 405.91 | 430.35 | 434.35 | 0.00 | - | 1 | 189 | 80.68% |
| NVDA240920C00520000 | 2024-05-14 11:42AM EDT | 2024-09-20 | 401.55 | 434.15 | 440.30 | 0.00 | - | 1 | 575 | 76.63% |
| NVDA241018C00520000 | 2024-05-14 12:44PM EDT | 2024-10-18 | 404.56 | 437.65 | 443.50 | 0.00 | - | 9 | 23 | 73.64% |
| NVDA241115C00520000 | 2024-04-25 10:04AM EDT | 2024-11-15 | 320.65 | 439.55 | 446.70 | 0.00 | - | 1 | 70 | 70.55% |
| NVDA241220C00520000 | 2024-05-02 10:58AM EDT | 2024-12-20 | 357.90 | 447.30 | 449.85 | 0.00 | - | 3 | 252 | 69.69% |
| NVDA250117C00520000 | 2024-05-09 3:50PM EDT | 2025-01-17 | 400.10 | 450.75 | 453.50 | 0.00 | - | 1 | 469 | 68.49% |
| NVDA250221C00520000 | 2024-05-15 11:57AM EDT | 2025-02-21 | 458.00 | 455.30 | 458.80 | 0.00 | - | 1 | 28 | 67.64% |
| NVDA250321C00520000 | 2024-05-15 2:28PM EDT | 2025-03-21 | 464.30 | 458.65 | 462.40 | 0.00 | - | 1 | 7 | 66.80% |
| NVDA250620C00520000 | 2024-05-15 9:57AM EDT | 2025-06-20 | 482.04 | 471.40 | 474.35 | +22.99 | +5.01% | 4 | 155 | 65.49% |
| NVDA251219C00520000 | 2024-04-19 10:28AM EDT | 2025-12-19 | 385.79 | 494.35 | 497.80 | 0.00 | - | 1 | 555 | 64.00% |
| NVDA260116C00520000 | 2024-05-10 11:48AM EDT | 2026-01-16 | 455.00 | 497.60 | 501.35 | 0.00 | - | 2 | 159 | 63.85% |
| NVDA260618C00520000 | 2024-04-18 9:37AM EDT | 2026-06-18 | 422.35 | 515.20 | 518.85 | 0.00 | - | 1 | 52 | 63.13% |
| NVDA261218C00520000 | 2024-05-06 1:46PM EDT | 2026-12-18 | 511.95 | 532.60 | 540.00 | 0.00 | - | 1 | 134 | 62.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00520000 | 2024-05-13 9:48AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,061 | 318.75% |
| NVDA240524P00520000 | 2024-05-16 1:01PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.41 | -0.03 | -37.50% | 1 | 47 | 152.64% |
| NVDA240531P00520000 | 2024-05-16 10:51AM EDT | 2024-05-31 | 0.15 | 0.04 | 0.14 | 0.00 | - | 474 | 59 | 102.73% |
| NVDA240607P00520000 | 2024-05-10 2:08PM EDT | 2024-06-07 | 0.30 | 0.09 | 0.30 | 0.00 | - | 8 | 23 | 91.60% |
| NVDA240614P00520000 | 2024-05-15 11:57AM EDT | 2024-06-14 | 0.21 | 0.10 | 0.39 | 0.00 | - | 5 | 6 | 81.74% |
| NVDA240621P00520000 | 2024-05-15 12:46PM EDT | 2024-06-21 | 0.28 | 0.26 | 0.42 | 0.00 | - | 5 | 621 | 76.07% |
| NVDA240719P00520000 | 2024-05-16 11:54AM EDT | 2024-07-19 | 0.70 | 0.63 | 0.81 | +0.05 | +7.69% | 1 | 429 | 62.57% |
| NVDA240816P00520000 | 2024-05-16 12:28PM EDT | 2024-08-16 | 1.28 | 0.97 | 1.40 | +0.04 | +3.23% | 10 | 239 | 55.91% |
| NVDA240920P00520000 | 2024-05-15 10:39AM EDT | 2024-09-20 | 2.91 | 2.51 | 2.94 | 0.00 | - | 11 | 747 | 54.32% |
| NVDA241018P00520000 | 2024-05-15 3:08PM EDT | 2024-10-18 | 3.50 | 3.30 | 4.00 | -0.18 | -4.89% | 1 | 111 | 51.82% |
| NVDA241115P00520000 | 2024-05-15 3:21PM EDT | 2024-11-15 | 4.95 | 4.60 | 5.40 | 0.00 | - | 8 | 160 | 50.69% |
| NVDA241220P00520000 | 2024-05-16 3:51PM EDT | 2024-12-20 | 7.05 | 6.70 | 7.60 | -0.45 | -6.00% | 2 | 2,503 | 50.07% |
| NVDA250117P00520000 | 2024-05-16 10:07AM EDT | 2025-01-17 | 8.42 | 8.00 | 8.60 | -0.14 | -1.64% | 5 | 747 | 49.15% |
| NVDA250221P00520000 | 2024-05-14 11:45AM EDT | 2025-02-21 | 13.20 | 9.85 | 11.05 | 0.00 | - | 1 | 150 | 48.83% |
| NVDA250321P00520000 | 2024-05-15 2:23PM EDT | 2025-03-21 | 11.84 | 11.50 | 12.80 | +0.09 | +0.77% | 1 | 371 | 48.34% |
| NVDA250620P00520000 | 2024-05-16 9:59AM EDT | 2025-06-20 | 17.85 | 17.90 | 18.65 | -2.69 | -13.10% | 2 | 382 | 47.10% |
| NVDA250919P00520000 | 2024-05-14 1:23PM EDT | 2025-09-19 | 27.32 | 22.75 | 25.65 | 0.00 | - | 1 | 3 | 46.85% |
| NVDA251219P00520000 | 2024-04-18 12:48PM EDT | 2025-12-19 | 40.50 | 30.20 | 31.00 | 0.00 | - | 2 | 169 | 45.81% |
| NVDA260116P00520000 | 2024-05-15 10:43AM EDT | 2026-01-16 | 32.95 | 31.60 | 32.70 | 0.00 | - | 1 | 318 | 45.57% |
| NVDA260618P00520000 | 2024-05-13 10:34AM EDT | 2026-06-18 | 46.65 | 41.10 | 42.10 | 0.00 | - | 3 | 630 | 44.64% |
| NVDA261218P00520000 | 2024-05-07 10:25AM EDT | 2026-12-18 | 57.70 | 51.15 | 53.15 | 0.00 | - | 1 | 69 | 43.93% |
© 2024 Yahoo. Todos los derechos reservados.