U.S. markets open in 35 minutes
F S&P 500
5,325.00 +4.75 (+0.09%) F Dow Jones
40,030.00 +20.00 (+0.05%) F Nasdaq
18,682.75 +32.75 (+0.18%) E-mini Russell 2000 Index Futur
2,101.30 -3.60 (-0.17%) Petróleo
79.63 +0.40 (+0.50%) Oro
2,394.80 +9.30 (+0.39%)
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:820.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00820000 | 2024-05-16 3:44PM EDT | 2024-05-17 | 126.28 | 0.00 | 0.00 | 0.00 | - | 38 | 4,746 | 0.00% |
| NVDA240524C00820000 | 2024-05-16 3:49PM EDT | 2024-05-24 | 131.24 | 0.00 | 0.00 | 0.00 | - | 126 | 440 | 0.00% |
| NVDA240531C00820000 | 2024-05-16 3:38PM EDT | 2024-05-31 | 137.12 | 0.00 | 0.00 | 0.00 | - | 78 | 242 | 0.00% |
| NVDA240607C00820000 | 2024-05-16 11:09AM EDT | 2024-06-07 | 147.10 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| NVDA240614C00820000 | 2024-05-16 10:09AM EDT | 2024-06-14 | 147.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| NVDA240621C00820000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 143.90 | 0.00 | 0.00 | 0.00 | - | 120 | 22,739 | 0.00% |
| NVDA240719C00820000 | 2024-05-16 3:33PM EDT | 2024-07-19 | 160.20 | 0.00 | 0.00 | 0.00 | - | 80 | 1,334 | 0.00% |
| NVDA240816C00820000 | 2024-05-16 12:13PM EDT | 2024-08-16 | 172.89 | 0.00 | 0.00 | 0.00 | - | 3 | 361 | 0.00% |
| NVDA240920C00820000 | 2024-05-16 11:42AM EDT | 2024-09-20 | 193.00 | 0.00 | 0.00 | 0.00 | - | 11 | 940 | 0.00% |
| NVDA241018C00820000 | 2024-05-16 1:21PM EDT | 2024-10-18 | 196.27 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 0.00% |
| NVDA241115C00820000 | 2024-05-15 9:41AM EDT | 2024-11-15 | 194.85 | 0.00 | 0.00 | 0.00 | - | 3 | 199 | 0.00% |
| NVDA241220C00820000 | 2024-05-16 10:33AM EDT | 2024-12-20 | 223.90 | 0.00 | 0.00 | 0.00 | - | 19 | 752 | 0.00% |
| NVDA250117C00820000 | 2024-05-16 10:07AM EDT | 2025-01-17 | 227.25 | 0.00 | 0.00 | 0.00 | - | 4 | 701 | 0.00% |
| NVDA250221C00820000 | 2024-05-16 12:06PM EDT | 2025-02-21 | 240.00 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| NVDA250321C00820000 | 2024-05-16 3:14PM EDT | 2025-03-21 | 250.25 | 0.00 | 0.00 | 0.00 | - | 3 | 299 | 0.00% |
| NVDA250620C00820000 | 2024-05-15 11:15AM EDT | 2025-06-20 | 270.72 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 0.00% |
| NVDA250919C00820000 | 2024-05-16 9:44AM EDT | 2025-09-19 | 299.00 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| NVDA251219C00820000 | 2024-05-16 10:07AM EDT | 2025-12-19 | 312.45 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| NVDA260116C00820000 | 2024-05-13 12:11PM EDT | 2026-01-16 | 291.60 | 0.00 | 0.00 | 0.00 | - | 7 | 232 | 0.00% |
| NVDA260618C00820000 | 2024-05-07 10:29AM EDT | 2026-06-18 | 315.20 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| NVDA261218C00820000 | 2024-05-16 1:21PM EDT | 2026-12-18 | 378.81 | 0.00 | 0.00 | 0.00 | - | 6 | 257 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00820000 | 2024-05-16 3:55PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 800 | 6,584 | 50.00% |
| NVDA240524P00820000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 5.72 | 0.00 | 0.00 | 0.00 | - | 640 | 2,180 | 25.00% |
| NVDA240531P00820000 | 2024-05-16 3:38PM EDT | 2024-05-31 | 7.55 | 0.00 | 0.00 | 0.00 | - | 99 | 495 | 12.50% |
| NVDA240607P00820000 | 2024-05-16 3:17PM EDT | 2024-06-07 | 9.91 | 0.00 | 0.00 | 0.00 | - | 39 | 193 | 12.50% |
| NVDA240614P00820000 | 2024-05-16 3:56PM EDT | 2024-06-14 | 13.59 | 0.00 | 0.00 | 0.00 | - | 52 | 179 | 12.50% |
| NVDA240621P00820000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 15.69 | 0.00 | 0.00 | 0.00 | - | 410 | 2,617 | 6.25% |
| NVDA240628P00820000 | 2024-05-16 3:58PM EDT | 2024-06-28 | 17.65 | 0.00 | 0.00 | 0.00 | - | 4 | 134 | 6.25% |
| NVDA240719P00820000 | 2024-05-16 1:15PM EDT | 2024-07-19 | 22.22 | 0.00 | 0.00 | 0.00 | - | 18 | 1,084 | 6.25% |
| NVDA240816P00820000 | 2024-05-16 3:44PM EDT | 2024-08-16 | 31.20 | 0.00 | 0.00 | 0.00 | - | 84 | 433 | 6.25% |
| NVDA240920P00820000 | 2024-05-16 3:08PM EDT | 2024-09-20 | 43.87 | 0.00 | 0.00 | 0.00 | - | 101 | 1,234 | 6.25% |
| NVDA241018P00820000 | 2024-05-16 9:42AM EDT | 2024-10-18 | 49.15 | 0.00 | 0.00 | 0.00 | - | 2 | 374 | 3.13% |
| NVDA241115P00820000 | 2024-05-16 1:57PM EDT | 2024-11-15 | 57.70 | 0.00 | 0.00 | 0.00 | - | 15 | 101 | 3.13% |
| NVDA241220P00820000 | 2024-05-15 2:07PM EDT | 2024-12-20 | 66.30 | 0.00 | 0.00 | 0.00 | - | 45 | 472 | 3.13% |
| NVDA250117P00820000 | 2024-05-16 12:01PM EDT | 2025-01-17 | 70.80 | 0.00 | 0.00 | 0.00 | - | 17 | 876 | 3.13% |
| NVDA250221P00820000 | 2024-05-15 1:31PM EDT | 2025-02-21 | 78.85 | 0.00 | 0.00 | 0.00 | - | 201 | 100 | 3.13% |
| NVDA250321P00820000 | 2024-05-15 1:35PM EDT | 2025-03-21 | 84.45 | 0.00 | 0.00 | 0.00 | - | 213 | 492 | 3.13% |
| NVDA250620P00820000 | 2024-05-16 11:45AM EDT | 2025-06-20 | 98.39 | 0.00 | 0.00 | 0.00 | - | 22 | 269 | 3.13% |
| NVDA250919P00820000 | 2024-05-16 12:14PM EDT | 2025-09-19 | 111.50 | 0.00 | 0.00 | 0.00 | - | 11 | 44 | 3.13% |
| NVDA251219P00820000 | 2024-05-03 1:17PM EDT | 2025-12-19 | 146.14 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 1.56% |
| NVDA260116P00820000 | 2024-05-15 3:55PM EDT | 2026-01-16 | 128.21 | 0.00 | 0.00 | 0.00 | - | 7 | 103 | 1.56% |
| NVDA260618P00820000 | 2024-04-30 9:58AM EDT | 2026-06-18 | 165.03 | 0.00 | 0.00 | 0.00 | - | 49 | 93 | 1.56% |
| NVDA261218P00820000 | 2024-05-15 11:32AM EDT | 2026-12-18 | 164.32 | 0.00 | 0.00 | 0.00 | - | 32 | 95 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.