U.S. markets open in 39 minutes
F S&P 500
5,323.50 +3.25 (+0.06%) F Dow Jones
40,023.00 +13.00 (+0.03%) F Nasdaq
18,676.75 +26.75 (+0.14%) E-mini Russell 2000 Index Futur
2,100.40 -4.50 (-0.21%) Petróleo
79.64 +0.41 (+0.52%) Oro
2,392.60 +7.10 (+0.30%)
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:650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00650000 | 2024-05-16 2:00PM EDT | 2024-05-17 | 295.51 | 0.00 | 0.00 | 0.00 | - | 11 | 522 | 0.00% |
| NVDA240524C00650000 | 2024-05-16 12:06PM EDT | 2024-05-24 | 298.33 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| NVDA240531C00650000 | 2024-05-16 9:30AM EDT | 2024-05-31 | 300.81 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| NVDA240607C00650000 | 2024-05-13 9:46AM EDT | 2024-06-07 | 243.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240614C00650000 | 2024-05-08 10:38AM EDT | 2024-06-14 | 264.88 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240621C00650000 | 2024-05-16 3:35PM EDT | 2024-06-21 | 303.48 | 0.00 | 0.00 | 0.00 | - | 6 | 2,696 | 0.00% |
| NVDA240719C00650000 | 2024-05-15 1:14PM EDT | 2024-07-19 | 307.18 | 0.00 | 0.00 | 0.00 | - | 17 | 422 | 0.00% |
| NVDA240816C00650000 | 2024-05-16 11:28AM EDT | 2024-08-16 | 318.15 | 0.00 | 0.00 | 0.00 | - | 7 | 182 | 0.00% |
| NVDA240920C00650000 | 2024-05-16 9:57AM EDT | 2024-09-20 | 327.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1,292 | 0.00% |
| NVDA241018C00650000 | 2024-05-16 3:02PM EDT | 2024-10-18 | 327.00 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 0.00% |
| NVDA241115C00650000 | 2024-05-16 12:31PM EDT | 2024-11-15 | 334.30 | 0.00 | 0.00 | 0.00 | - | 3 | 190 | 0.00% |
| NVDA241220C00650000 | 2024-05-16 11:05AM EDT | 2024-12-20 | 347.93 | 0.00 | 0.00 | 0.00 | - | 3 | 2,942 | 0.00% |
| NVDA250117C00650000 | 2024-05-16 1:35PM EDT | 2025-01-17 | 345.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,467 | 0.00% |
| NVDA250221C00650000 | 2024-05-15 3:33PM EDT | 2025-02-21 | 354.00 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| NVDA250620C00650000 | 2024-05-15 1:19PM EDT | 2025-06-20 | 373.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,199 | 0.00% |
| NVDA251219C00650000 | 2024-05-16 1:21PM EDT | 2025-12-19 | 409.08 | 0.00 | 0.00 | 0.00 | - | 5 | 615 | 0.00% |
| NVDA260116C00650000 | 2024-05-16 9:33AM EDT | 2026-01-16 | 418.00 | 0.00 | 0.00 | 0.00 | - | 1 | 655 | 0.00% |
| NVDA260618C00650000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 305.30 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 0.00% |
| NVDA261218C00650000 | 2024-05-16 10:34AM EDT | 2026-12-18 | 468.80 | 0.00 | 0.00 | 0.00 | - | 10 | 370 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00650000 | 2024-05-16 3:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 304 | 3,458 | 50.00% |
| NVDA240524P00650000 | 2024-05-16 3:53PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 149 | 1,117 | 50.00% |
| NVDA240531P00650000 | 2024-05-16 3:01PM EDT | 2024-05-31 | 0.37 | 0.00 | 0.00 | 0.00 | - | 39 | 823 | 25.00% |
| NVDA240607P00650000 | 2024-05-15 3:16PM EDT | 2024-06-07 | 0.55 | 0.00 | 0.00 | 0.00 | - | 13 | 142 | 25.00% |
| NVDA240614P00650000 | 2024-05-16 12:48PM EDT | 2024-06-14 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 25.00% |
| NVDA240621P00650000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 502 | 5,466 | 25.00% |
| NVDA240628P00650000 | 2024-05-15 2:16PM EDT | 2024-06-28 | 1.76 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 25.00% |
| NVDA240719P00650000 | 2024-05-16 3:45PM EDT | 2024-07-19 | 2.91 | 0.00 | 0.00 | 0.00 | - | 44 | 1,352 | 12.50% |
| NVDA240816P00650000 | 2024-05-16 3:15PM EDT | 2024-08-16 | 5.16 | 0.00 | 0.00 | 0.00 | - | 64 | 961 | 12.50% |
| NVDA240920P00650000 | 2024-05-16 3:39PM EDT | 2024-09-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 34 | 2,607 | 12.50% |
| NVDA241018P00650000 | 2024-05-16 12:16PM EDT | 2024-10-18 | 12.45 | 0.00 | 0.00 | 0.00 | - | 7 | 431 | 12.50% |
| NVDA241115P00650000 | 2024-05-16 10:27AM EDT | 2024-11-15 | 15.90 | 0.00 | 0.00 | 0.00 | - | 6 | 482 | 12.50% |
| NVDA241220P00650000 | 2024-05-16 3:49PM EDT | 2024-12-20 | 21.50 | 0.00 | 0.00 | 0.00 | - | 6 | 2,119 | 12.50% |
| NVDA250117P00650000 | 2024-05-16 3:13PM EDT | 2025-01-17 | 23.90 | 0.00 | 0.00 | 0.00 | - | 22 | 2,798 | 6.25% |
| NVDA250221P00650000 | 2024-05-15 3:28PM EDT | 2025-02-21 | 28.76 | 0.00 | 0.00 | 0.00 | - | 8 | 317 | 6.25% |
| NVDA250620P00650000 | 2024-05-16 1:30PM EDT | 2025-06-20 | 42.95 | 0.00 | 0.00 | 0.00 | - | 34 | 1,416 | 6.25% |
| NVDA251219P00650000 | 2024-05-16 3:36PM EDT | 2025-12-19 | 61.52 | 0.00 | 0.00 | 0.00 | - | 2 | 886 | 6.25% |
| NVDA260116P00650000 | 2024-05-16 2:31PM EDT | 2026-01-16 | 64.80 | 0.00 | 0.00 | 0.00 | - | 3 | 879 | 6.25% |
| NVDA260618P00650000 | 2024-05-13 3:04PM EDT | 2026-06-18 | 85.59 | 0.00 | 0.00 | 0.00 | - | 50 | 135 | 6.25% |
| NVDA261218P00650000 | 2024-05-16 1:21PM EDT | 2026-12-18 | 92.30 | 0.00 | 0.00 | 0.00 | - | 25 | 1,956 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.