U.S. markets open in 57 minutes
F S&P 500
5,322.25 +2.00 (+0.04%) F Dow Jones
40,017.00 +7.00 (+0.02%) F Nasdaq
18,671.00 +21.00 (+0.11%) E-mini Russell 2000 Index Futur
2,101.10 -3.80 (-0.18%) Petróleo
79.34 +0.11 (+0.14%) Oro
2,392.90 +7.40 (+0.31%)
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:880.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00880000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 63.69 | 0.00 | 0.00 | 0.00 | - | 412 | 8,788 | 0.00% |
| NVDA240524C00880000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 83.81 | 0.00 | 0.00 | 0.00 | - | 376 | 1,583 | 0.00% |
| NVDA240531C00880000 | 2024-05-16 3:16PM EDT | 2024-05-31 | 92.80 | 0.00 | 0.00 | 0.00 | - | 44 | 362 | 0.00% |
| NVDA240607C00880000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 92.20 | 0.00 | 0.00 | 0.00 | - | 47 | 161 | 0.00% |
| NVDA240614C00880000 | 2024-05-16 3:10PM EDT | 2024-06-14 | 103.00 | 0.00 | 0.00 | 0.00 | - | 6 | 59 | 0.00% |
| NVDA240621C00880000 | 2024-05-16 3:47PM EDT | 2024-06-21 | 102.41 | 0.00 | 0.00 | 0.00 | - | 215 | 44,737 | 0.00% |
| NVDA240628C00880000 | 2024-05-15 2:35PM EDT | 2024-06-28 | 105.90 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| NVDA240719C00880000 | 2024-05-16 3:54PM EDT | 2024-07-19 | 117.01 | 0.00 | 0.00 | 0.00 | - | 67 | 1,245 | 0.00% |
| NVDA240816C00880000 | 2024-05-16 10:09AM EDT | 2024-08-16 | 133.56 | 0.00 | 0.00 | 0.00 | - | 1 | 498 | 0.00% |
| NVDA240920C00880000 | 2024-05-16 3:45PM EDT | 2024-09-20 | 150.55 | 0.00 | 0.00 | 0.00 | - | 32 | 2,138 | 0.00% |
| NVDA241018C00880000 | 2024-05-16 3:46PM EDT | 2024-10-18 | 160.00 | 0.00 | 0.00 | 0.00 | - | 21 | 852 | 0.00% |
| NVDA241115C00880000 | 2024-05-16 2:53PM EDT | 2024-11-15 | 172.53 | 0.00 | 0.00 | 0.00 | - | 12 | 275 | 0.00% |
| NVDA241220C00880000 | 2024-05-16 10:52AM EDT | 2024-12-20 | 189.95 | 0.00 | 0.00 | 0.00 | - | 7 | 764 | 0.00% |
| NVDA250117C00880000 | 2024-05-16 3:59PM EDT | 2025-01-17 | 192.35 | 0.00 | 0.00 | 0.00 | - | 69 | 1,964 | 0.00% |
| NVDA250221C00880000 | 2024-05-16 9:58AM EDT | 2025-02-21 | 212.72 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| NVDA250321C00880000 | 2024-05-15 12:13PM EDT | 2025-03-21 | 215.00 | 0.00 | 0.00 | 0.00 | - | 4 | 451 | 0.00% |
| NVDA250620C00880000 | 2024-05-16 11:59AM EDT | 2025-06-20 | 245.63 | 0.00 | 0.00 | 0.00 | - | 51 | 316 | 0.00% |
| NVDA250919C00880000 | 2024-05-16 11:42AM EDT | 2025-09-19 | 268.15 | 0.00 | 0.00 | 0.00 | - | 14 | 24 | 0.00% |
| NVDA251219C00880000 | 2024-05-16 1:15PM EDT | 2025-12-19 | 288.00 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 0.00% |
| NVDA260116C00880000 | 2024-05-16 9:52AM EDT | 2026-01-16 | 296.97 | 0.00 | 0.00 | 0.00 | - | 6 | 488 | 0.00% |
| NVDA260618C00880000 | 2024-05-16 1:25PM EDT | 2026-06-18 | 318.71 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| NVDA261218C00880000 | 2024-05-16 9:47AM EDT | 2026-12-18 | 360.80 | 0.00 | 0.00 | 0.00 | - | 7 | 749 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00880000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5,510 | 11,648 | 25.00% |
| NVDA240524P00880000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 18.58 | 0.00 | 0.00 | 0.00 | - | 472 | 1,454 | 12.50% |
| NVDA240531P00880000 | 2024-05-16 3:47PM EDT | 2024-05-31 | 21.50 | 0.00 | 0.00 | 0.00 | - | 170 | 487 | 6.25% |
| NVDA240607P00880000 | 2024-05-16 3:47PM EDT | 2024-06-07 | 25.19 | 0.00 | 0.00 | 0.00 | - | 29 | 113 | 6.25% |
| NVDA240614P00880000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 29.90 | 0.00 | 0.00 | 0.00 | - | 31 | 107 | 6.25% |
| NVDA240621P00880000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 32.35 | 0.00 | 0.00 | 0.00 | - | 206 | 1,840 | 6.25% |
| NVDA240628P00880000 | 2024-05-16 2:19PM EDT | 2024-06-28 | 35.84 | 0.00 | 0.00 | 0.00 | - | 9 | 48 | 3.13% |
| NVDA240719P00880000 | 2024-05-16 3:40PM EDT | 2024-07-19 | 42.11 | 0.00 | 0.00 | 0.00 | - | 328 | 2,301 | 3.13% |
| NVDA240816P00880000 | 2024-05-16 1:40PM EDT | 2024-08-16 | 52.15 | 0.00 | 0.00 | 0.00 | - | 34 | 348 | 3.13% |
| NVDA240920P00880000 | 2024-05-16 3:55PM EDT | 2024-09-20 | 68.00 | 0.00 | 0.00 | 0.00 | - | 39 | 973 | 3.13% |
| NVDA241018P00880000 | 2024-05-16 3:55PM EDT | 2024-10-18 | 74.55 | 0.00 | 0.00 | 0.00 | - | 7 | 345 | 1.56% |
| NVDA241115P00880000 | 2024-05-16 3:08PM EDT | 2024-11-15 | 80.46 | 0.00 | 0.00 | 0.00 | - | 1 | 852 | 1.56% |
| NVDA241220P00880000 | 2024-05-16 10:11AM EDT | 2024-12-20 | 91.50 | 0.00 | 0.00 | 0.00 | - | 6 | 399 | 1.56% |
| NVDA250117P00880000 | 2024-05-16 2:45PM EDT | 2025-01-17 | 96.47 | 0.00 | 0.00 | 0.00 | - | 2 | 952 | 1.56% |
| NVDA250221P00880000 | 2024-05-16 3:32PM EDT | 2025-02-21 | 104.00 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 1.56% |
| NVDA250321P00880000 | 2024-05-15 1:23PM EDT | 2025-03-21 | 111.00 | 0.00 | 0.00 | 0.00 | - | 15 | 257 | 1.56% |
| NVDA250620P00880000 | 2024-05-16 2:07PM EDT | 2025-06-20 | 127.46 | 0.00 | 0.00 | 0.00 | - | 23 | 313 | 1.56% |
| NVDA250919P00880000 | 2024-05-07 11:53AM EDT | 2025-09-19 | 157.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 1.56% |
| NVDA251219P00880000 | 2024-05-16 3:26PM EDT | 2025-12-19 | 152.66 | 0.00 | 0.00 | 0.00 | - | 8 | 88 | 1.56% |
| NVDA260116P00880000 | 2024-05-15 2:29PM EDT | 2026-01-16 | 156.39 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 0.78% |
| NVDA260618P00880000 | 2024-05-06 11:47AM EDT | 2026-06-18 | 186.30 | 0.00 | 0.00 | 0.00 | - | 9 | 48 | 0.78% |
| NVDA261218P00880000 | 2024-05-15 9:54AM EDT | 2026-12-18 | 200.59 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.