U.S. markets closed
F S&P 500
5,321.25 +1.00 (+0.02%) F Dow Jones
40,023.00 +13.00 (+0.03%) F Nasdaq
18,655.75 +5.75 (+0.03%) E-mini Russell 2000 Index Futur
2,104.50 -0.40 (-0.02%) Petróleo
79.22 -0.01 (-0.01%) Oro
2,382.50 -3.00 (-0.13%)
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:895.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00895000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 49.05 | 47.25 | 50.05 | -3.29 | -6.29% | 492 | 2,706 | 74.66% |
| NVDA240524C00895000 | 2024-05-16 3:28PM EDT | 2024-05-24 | 79.32 | 72.70 | 74.00 | +3.52 | +4.64% | 144 | 735 | 82.83% |
| NVDA240531C00895000 | 2024-05-16 3:06PM EDT | 2024-05-31 | 83.50 | 77.20 | 78.45 | +2.22 | +2.73% | 26 | 300 | 67.05% |
| NVDA240607C00895000 | 2024-05-16 3:09PM EDT | 2024-06-07 | 88.00 | 82.05 | 83.35 | +2.73 | +3.20% | 96 | 218 | 61.18% |
| NVDA240614C00895000 | 2024-05-16 1:25PM EDT | 2024-06-14 | 87.43 | 87.05 | 89.30 | -1.57 | -1.76% | 92 | 150 | 58.91% |
| NVDA240621C00895000 | 2024-05-16 3:06PM EDT | 2024-06-21 | 97.00 | 90.45 | 93.35 | +2.18 | +2.30% | 44 | 1,288 | 56.28% |
| NVDA240628C00895000 | 2024-05-15 3:05PM EDT | 2024-06-28 | 99.53 | 94.35 | 96.60 | +1.43 | +1.46% | 2 | 26 | 54.47% |
| NVDA240719C00895000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 106.13 | 105.45 | 106.70 | -2.09 | -1.93% | 7 | 706 | 51.83% |
| NVDA241220C00895000 | 2024-05-16 10:59AM EDT | 2024-12-20 | 183.10 | 175.50 | 177.40 | +23.70 | +14.87% | 2 | 27 | 53.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00895000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.20 | 0.19 | 0.20 | -0.42 | -67.74% | 4,456 | 4,749 | 50.10% |
| NVDA240524P00895000 | 2024-05-16 3:58PM EDT | 2024-05-24 | 23.29 | 23.10 | 24.10 | +0.51 | +2.24% | 538 | 538 | 80.48% |
| NVDA240531P00895000 | 2024-05-16 3:21PM EDT | 2024-05-31 | 25.29 | 26.85 | 28.25 | -1.22 | -4.60% | 31 | 171 | 64.60% |
| NVDA240607P00895000 | 2024-05-16 1:49PM EDT | 2024-06-07 | 31.00 | 30.60 | 32.40 | +1.15 | +3.85% | 28 | 162 | 58.08% |
| NVDA240614P00895000 | 2024-05-16 3:03PM EDT | 2024-06-14 | 34.08 | 35.00 | 36.15 | -0.02 | -0.06% | 10 | 60 | 54.80% |
| NVDA240621P00895000 | 2024-05-16 3:42PM EDT | 2024-06-21 | 37.49 | 37.85 | 38.75 | +0.62 | +1.68% | 72 | 809 | 51.70% |
| NVDA240628P00895000 | 2024-05-16 12:36PM EDT | 2024-06-28 | 39.41 | 40.75 | 42.05 | -0.50 | -1.25% | 6 | 18 | 50.45% |
| NVDA240719P00895000 | 2024-05-16 3:22PM EDT | 2024-07-19 | 47.00 | 48.60 | 49.50 | -0.25 | -0.53% | 4 | 139 | 46.43% |
| NVDA241220P00895000 | 2024-05-16 3:25PM EDT | 2024-12-20 | 97.65 | 99.20 | 100.40 | -2.10 | -2.11% | 3 | 40 | 43.68% |
© 2024 Yahoo. Todos los derechos reservados.