U.S. markets closed
F S&P 500
5,320.25 0.00 (0.00%) F Dow Jones
40,019.00 +9.00 (+0.02%) F Nasdaq
18,651.75 +1.75 (+0.01%) E-mini Russell 2000 Index Futur
2,103.60 -1.30 (-0.06%) Petróleo
79.34 +0.11 (+0.14%) Oro
2,382.40 -3.10 (-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:910.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00910000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 34.50 | 33.35 | 35.05 | -3.90 | -10.16% | 5,397 | 7,239 | 56.52% |
| NVDA240524C00910000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 64.05 | 63.50 | 64.90 | -2.19 | -3.31% | 356 | 1,356 | 83.08% |
| NVDA240531C00910000 | 2024-05-16 3:52PM EDT | 2024-05-31 | 69.92 | 67.75 | 70.15 | -0.60 | -0.85% | 91 | 861 | 67.28% |
| NVDA240607C00910000 | 2024-05-16 3:20PM EDT | 2024-06-07 | 79.00 | 73.10 | 74.25 | +3.36 | +4.44% | 42 | 517 | 60.94% |
| NVDA240614C00910000 | 2024-05-16 2:07PM EDT | 2024-06-14 | 79.85 | 78.35 | 79.75 | -1.93 | -2.36% | 3 | 63 | 58.39% |
| NVDA240621C00910000 | 2024-05-16 3:39PM EDT | 2024-06-21 | 84.30 | 82.30 | 84.25 | -0.70 | -0.82% | 114 | 1,211 | 56.14% |
| NVDA240628C00910000 | 2024-05-16 1:57PM EDT | 2024-06-28 | 88.60 | 86.10 | 87.65 | -1.16 | -1.29% | 9 | 61 | 54.28% |
| NVDA240719C00910000 | 2024-05-16 3:58PM EDT | 2024-07-19 | 98.15 | 97.45 | 98.20 | -1.85 | -1.85% | 34 | 648 | 51.71% |
| NVDA240816C00910000 | 2024-05-16 3:39PM EDT | 2024-08-16 | 113.85 | 111.35 | 112.30 | +0.24 | +0.21% | 32 | 652 | 50.82% |
| NVDA241018C00910000 | 2024-05-16 9:59AM EDT | 2024-10-18 | 150.94 | 141.95 | 143.35 | +5.04 | +3.45% | 2 | 155 | 52.19% |
| NVDA241115C00910000 | 2024-05-15 3:21PM EDT | 2024-11-15 | 160.53 | 153.20 | 155.40 | +5.93 | +3.84% | 1 | 127 | 52.57% |
| NVDA241220C00910000 | 2024-05-16 1:58PM EDT | 2024-12-20 | 170.50 | 168.05 | 169.95 | 0.00 | - | 8 | 56 | 53.43% |
| NVDA250221C00910000 | 2024-05-15 10:44AM EDT | 2025-02-21 | 185.55 | 188.65 | 190.85 | 0.00 | - | 11 | 352 | 53.64% |
| NVDA260116C00910000 | 2024-05-15 10:13AM EDT | 2026-01-16 | 267.27 | 273.60 | 276.60 | 0.00 | - | 2 | 94 | 55.10% |
| NVDA260618C00910000 | 2024-05-14 9:45AM EDT | 2026-06-18 | 308.47 | 305.00 | 307.90 | +31.87 | +11.52% | 20 | 465 | 55.58% |
| NVDA261218C00910000 | 2024-05-16 2:44PM EDT | 2026-12-18 | 342.28 | 335.80 | 341.65 | +1.37 | +0.40% | 4 | 306 | 55.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00910000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.42 | 0.40 | 0.59 | -0.88 | -67.69% | 11,375 | 5,874 | 45.07% |
| NVDA240524P00910000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 29.22 | 28.70 | 29.75 | +1.10 | +3.91% | 994 | 1,183 | 80.43% |
| NVDA240531P00910000 | 2024-05-16 3:55PM EDT | 2024-05-31 | 33.00 | 32.75 | 34.20 | +0.80 | +2.48% | 331 | 446 | 64.67% |
| NVDA240607P00910000 | 2024-05-16 3:47PM EDT | 2024-06-07 | 36.49 | 36.65 | 38.50 | +0.84 | +2.36% | 50 | 160 | 58.09% |
| NVDA240614P00910000 | 2024-05-16 3:37PM EDT | 2024-06-14 | 41.18 | 41.00 | 42.70 | +0.41 | +1.01% | 42 | 71 | 54.83% |
| NVDA240621P00910000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 44.60 | 44.05 | 45.05 | +1.35 | +3.12% | 84 | 842 | 51.61% |
| NVDA240628P00910000 | 2024-05-16 3:57PM EDT | 2024-06-28 | 47.25 | 47.00 | 48.45 | +1.09 | +2.36% | 6 | 26 | 50.38% |
| NVDA240719P00910000 | 2024-05-16 2:28PM EDT | 2024-07-19 | 55.44 | 55.10 | 56.05 | +1.27 | +2.34% | 14 | 162 | 46.32% |
| NVDA240816P00910000 | 2024-05-16 1:21PM EDT | 2024-08-16 | 64.19 | 65.35 | 66.45 | -1.21 | -1.85% | 20 | 349 | 44.36% |
| NVDA241018P00910000 | 2024-05-16 3:19PM EDT | 2024-10-18 | 86.52 | 87.90 | 89.20 | -0.73 | -0.84% | 12 | 230 | 43.80% |
| NVDA241115P00910000 | 2024-05-16 3:39PM EDT | 2024-11-15 | 95.22 | 95.90 | 97.10 | -0.45 | -0.47% | 3 | 78 | 43.39% |
| NVDA241220P00910000 | 2024-05-16 2:59PM EDT | 2024-12-20 | 105.30 | 106.40 | 107.70 | -7.07 | -6.29% | 19 | 27 | 43.53% |
| NVDA250221P00910000 | 2024-05-15 10:15AM EDT | 2025-02-21 | 116.84 | 119.40 | 120.95 | -8.96 | -7.12% | 1 | 57 | 42.52% |
| NVDA260116P00910000 | 2024-05-15 1:50PM EDT | 2026-01-16 | 172.95 | 171.45 | 173.60 | 0.00 | - | 6 | 85 | 40.20% |
| NVDA260618P00910000 | 2024-05-06 10:21AM EDT | 2026-06-18 | 188.70 | 189.70 | 192.10 | -16.11 | -7.87% | 1 | 10 | 39.55% |
| NVDA261218P00910000 | 2024-05-16 11:03AM EDT | 2026-12-18 | 207.55 | 204.35 | 213.55 | -1.22 | -0.58% | 4 | 115 | 39.31% |
© 2024 Yahoo. Todos los derechos reservados.