U.S. markets open in 40 minutes
F S&P 500
5,324.00 +3.75 (+0.07%) F Dow Jones
40,028.00 +18.00 (+0.04%) F Nasdaq
18,677.00 +27.00 (+0.14%) E-mini Russell 2000 Index Futur
2,101.70 -3.20 (-0.15%) Petróleo
79.57 +0.34 (+0.43%) Oro
2,391.60 +6.10 (+0.26%)
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:720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00720000 | 2024-05-16 3:06PM EDT | 2024-05-17 | 231.35 | 0.00 | 0.00 | 0.00 | - | 9 | 18,765 | 0.00% |
| NVDA240524C00720000 | 2024-05-16 9:55AM EDT | 2024-05-24 | 235.38 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 0.00% |
| NVDA240531C00720000 | 2024-05-14 3:54PM EDT | 2024-05-31 | 198.96 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| NVDA240607C00720000 | 2024-05-14 2:01PM EDT | 2024-06-07 | 195.15 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| NVDA240614C00720000 | 2024-05-10 3:18PM EDT | 2024-06-14 | 187.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240621C00720000 | 2024-05-16 3:45PM EDT | 2024-06-21 | 233.78 | 0.00 | 0.00 | 0.00 | - | 73 | 1,332 | 0.00% |
| NVDA240719C00720000 | 2024-05-15 2:13PM EDT | 2024-07-19 | 242.55 | 0.00 | 0.00 | 0.00 | - | 8 | 446 | 0.00% |
| NVDA240816C00720000 | 2024-05-16 2:40PM EDT | 2024-08-16 | 248.08 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 0.00% |
| NVDA240920C00720000 | 2024-05-16 3:47PM EDT | 2024-09-20 | 259.50 | 0.00 | 0.00 | 0.00 | - | 40 | 743 | 0.00% |
| NVDA241018C00720000 | 2024-05-08 9:51AM EDT | 2024-10-18 | 240.80 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| NVDA241115C00720000 | 2024-05-16 1:31PM EDT | 2024-11-15 | 275.35 | 0.00 | 0.00 | 0.00 | - | 8 | 189 | 0.00% |
| NVDA241220C00720000 | 2024-05-15 3:23PM EDT | 2024-12-20 | 285.16 | 0.00 | 0.00 | 0.00 | - | 5 | 531 | 0.00% |
| NVDA250117C00720000 | 2024-05-15 3:23PM EDT | 2025-01-17 | 291.57 | 0.00 | 0.00 | 0.00 | - | 4 | 416 | 0.00% |
| NVDA250221C00720000 | 2024-05-14 11:00AM EDT | 2025-02-21 | 270.45 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| NVDA250321C00720000 | 2024-05-09 3:42PM EDT | 2025-03-21 | 264.00 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 0.00% |
| NVDA250620C00720000 | 2024-05-10 12:52PM EDT | 2025-06-20 | 294.15 | 0.00 | 0.00 | 0.00 | - | 1 | 714 | 0.00% |
| NVDA250919C00720000 | 2024-05-16 11:40AM EDT | 2025-09-19 | 354.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA251219C00720000 | 2024-05-13 1:53PM EDT | 2025-12-19 | 333.88 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 0.00% |
| NVDA260116C00720000 | 2024-05-02 9:58AM EDT | 2026-01-16 | 296.00 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| NVDA260618C00720000 | 2024-05-15 3:05PM EDT | 2026-06-18 | 398.80 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 0.00% |
| NVDA261218C00720000 | 2024-05-15 2:04PM EDT | 2026-12-18 | 426.27 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00720000 | 2024-05-16 2:15PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 198 | 2,336 | 50.00% |
| NVDA240524P00720000 | 2024-05-16 3:55PM EDT | 2024-05-24 | 0.55 | 0.00 | 0.00 | 0.00 | - | 88 | 758 | 25.00% |
| NVDA240531P00720000 | 2024-05-16 3:56PM EDT | 2024-05-31 | 0.97 | 0.00 | 0.00 | 0.00 | - | 106 | 225 | 25.00% |
| NVDA240607P00720000 | 2024-05-16 3:27PM EDT | 2024-06-07 | 1.63 | 0.00 | 0.00 | 0.00 | - | 5 | 203 | 25.00% |
| NVDA240614P00720000 | 2024-05-16 10:08AM EDT | 2024-06-14 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 25.00% |
| NVDA240621P00720000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 229 | 1,260 | 12.50% |
| NVDA240628P00720000 | 2024-05-16 2:15PM EDT | 2024-06-28 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 12.50% |
| NVDA240719P00720000 | 2024-05-16 3:28PM EDT | 2024-07-19 | 6.83 | 0.00 | 0.00 | 0.00 | - | 33 | 1,027 | 12.50% |
| NVDA240816P00720000 | 2024-05-16 3:41PM EDT | 2024-08-16 | 11.25 | 0.00 | 0.00 | 0.00 | - | 45 | 753 | 12.50% |
| NVDA240920P00720000 | 2024-05-16 3:28PM EDT | 2024-09-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 992 | 6.25% |
| NVDA241018P00720000 | 2024-05-16 11:12AM EDT | 2024-10-18 | 23.01 | 0.00 | 0.00 | 0.00 | - | 8 | 663 | 6.25% |
| NVDA241115P00720000 | 2024-05-15 1:03PM EDT | 2024-11-15 | 28.75 | 0.00 | 0.00 | 0.00 | - | 7 | 117 | 6.25% |
| NVDA241220P00720000 | 2024-05-15 1:04PM EDT | 2024-12-20 | 35.78 | 0.00 | 0.00 | 0.00 | - | 3 | 544 | 6.25% |
| NVDA250117P00720000 | 2024-05-15 2:29PM EDT | 2025-01-17 | 39.05 | 0.00 | 0.00 | 0.00 | - | 15 | 1,413 | 6.25% |
| NVDA250221P00720000 | 2024-05-16 11:31AM EDT | 2025-02-21 | 44.63 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| NVDA250321P00720000 | 2024-05-16 12:23PM EDT | 2025-03-21 | 49.19 | 0.00 | 0.00 | 0.00 | - | 17 | 184 | 6.25% |
| NVDA250620P00720000 | 2024-05-16 1:28PM EDT | 2025-06-20 | 62.90 | 0.00 | 0.00 | 0.00 | - | 6 | 633 | 6.25% |
| NVDA251219P00720000 | 2024-05-15 12:13PM EDT | 2025-12-19 | 85.30 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 3.13% |
| NVDA260116P00720000 | 2024-05-16 12:25PM EDT | 2026-01-16 | 87.45 | 0.00 | 0.00 | 0.00 | - | 6 | 2,126 | 3.13% |
| NVDA260618P00720000 | 2024-05-16 3:32PM EDT | 2026-06-18 | 102.65 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 3.13% |
| NVDA261218P00720000 | 2024-05-16 10:52AM EDT | 2026-12-18 | 118.28 | 0.00 | 0.00 | 0.00 | - | 4 | 1,693 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.