U.S. markets closed
F S&P 500
5,320.00 -0.25 (-0.00%) F Dow Jones
40,017.00 +7.00 (+0.02%) F Nasdaq
18,649.75 -0.25 (-0.00%) E-mini Russell 2000 Index Futur
2,103.30 -1.60 (-0.08%) Petróleo
79.33 +0.10 (+0.13%) Oro
2,382.10 -3.40 (-0.14%)
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:915.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00915000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 29.09 | 28.70 | 30.00 | -4.36 | -13.03% | 4,580 | 8,605 | 49.76% |
| NVDA240524C00915000 | 2024-05-16 3:41PM EDT | 2024-05-24 | 61.10 | 60.60 | 62.50 | -2.30 | -3.63% | 222 | 1,177 | 83.58% |
| NVDA240531C00915000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 65.58 | 65.20 | 66.35 | -2.15 | -3.17% | 197 | 772 | 66.83% |
| NVDA240607C00915000 | 2024-05-16 3:55PM EDT | 2024-06-07 | 71.03 | 70.30 | 71.40 | -1.97 | -2.70% | 29 | 169 | 60.91% |
| NVDA240614C00915000 | 2024-05-16 3:37PM EDT | 2024-06-14 | 79.50 | 75.60 | 76.90 | +0.25 | +0.32% | 21 | 65 | 58.33% |
| NVDA240621C00915000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 79.95 | 78.95 | 81.45 | -1.40 | -1.72% | 69 | 1,094 | 55.82% |
| NVDA240628C00915000 | 2024-05-16 3:43PM EDT | 2024-06-28 | 85.50 | 83.35 | 84.90 | +0.65 | +0.77% | 3 | 33 | 54.21% |
| NVDA240719C00915000 | 2024-05-16 1:43PM EDT | 2024-07-19 | 96.15 | 94.35 | 95.45 | -0.99 | -1.02% | 20 | 398 | 51.50% |
| NVDA241220C00915000 | 2024-05-15 2:38PM EDT | 2024-12-20 | 167.93 | 165.65 | 167.50 | 0.00 | - | 1 | 27 | 53.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00915000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.62 | 0.62 | 0.80 | -1.07 | -63.31% | 20,732 | 3,837 | 42.68% |
| NVDA240524P00915000 | 2024-05-16 3:58PM EDT | 2024-05-24 | 30.81 | 30.95 | 31.90 | +0.76 | +2.53% | 389 | 578 | 80.69% |
| NVDA240531P00915000 | 2024-05-16 1:27PM EDT | 2024-05-31 | 34.70 | 34.40 | 36.30 | +0.59 | +1.73% | 118 | 162 | 64.33% |
| NVDA240607P00915000 | 2024-05-16 1:43PM EDT | 2024-06-07 | 38.85 | 38.85 | 40.70 | +1.20 | +3.19% | 78 | 87 | 58.12% |
| NVDA240614P00915000 | 2024-05-16 1:54PM EDT | 2024-06-14 | 43.85 | 43.20 | 44.75 | +0.35 | +0.80% | 43 | 28 | 54.74% |
| NVDA240621P00915000 | 2024-05-16 3:27PM EDT | 2024-06-21 | 44.50 | 46.30 | 47.25 | -1.02 | -2.24% | 65 | 324 | 51.59% |
| NVDA240628P00915000 | 2024-05-16 11:00AM EDT | 2024-06-28 | 46.20 | 49.25 | 50.70 | -2.13 | -4.41% | 9 | 9 | 50.35% |
| NVDA240719P00915000 | 2024-05-16 1:53PM EDT | 2024-07-19 | 56.99 | 57.20 | 58.50 | +0.39 | +0.69% | 33 | 168 | 46.39% |
| NVDA241220P00915000 | 2024-05-16 3:24PM EDT | 2024-12-20 | 107.05 | 108.90 | 110.20 | -3.77 | -3.40% | 10 | 40 | 43.49% |
© 2024 Yahoo. Todos los derechos reservados.