U.S. markets open in 57 minutes
F S&P 500
5,322.50 +2.25 (+0.04%) F Dow Jones
40,020.00 +10.00 (+0.02%) F Nasdaq
18,673.25 +23.25 (+0.12%) E-mini Russell 2000 Index Futur
2,101.30 -3.60 (-0.17%) Petróleo
79.35 +0.12 (+0.15%) Oro
2,392.80 +7.30 (+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:940.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00940000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 15,951 | 6,496 | 0.00% |
| NVDA240524C00940000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 47.88 | 0.00 | 0.00 | 0.00 | - | 1,765 | 2,564 | 0.00% |
| NVDA240531C00940000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 53.00 | 0.00 | 0.00 | 0.00 | - | 435 | 5,182 | 0.00% |
| NVDA240607C00940000 | 2024-05-16 3:57PM EDT | 2024-06-07 | 58.75 | 0.00 | 0.00 | 0.00 | - | 90 | 206 | 0.00% |
| NVDA240614C00940000 | 2024-05-16 3:54PM EDT | 2024-06-14 | 65.00 | 0.00 | 0.00 | 0.00 | - | 250 | 207 | 0.00% |
| NVDA240621C00940000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 67.50 | 0.00 | 0.00 | 0.00 | - | 275 | 3,532 | 0.00% |
| NVDA240628C00940000 | 2024-05-16 3:59PM EDT | 2024-06-28 | 72.35 | 70.50 | 72.05 | -0.44 | -0.60% | 6 | 34 | 53.94% |
| NVDA240719C00940000 | 2024-05-16 3:54PM EDT | 2024-07-19 | 83.90 | 0.00 | 0.00 | 0.00 | - | 143 | 2,067 | 0.00% |
| NVDA240816C00940000 | 2024-05-16 3:39PM EDT | 2024-08-16 | 98.88 | 0.00 | 0.00 | 0.00 | - | 69 | 1,271 | 0.00% |
| NVDA240920C00940000 | 2024-05-16 3:58PM EDT | 2024-09-20 | 118.15 | 0.00 | 0.00 | 0.00 | - | 176 | 951 | 0.00% |
| NVDA241018C00940000 | 2024-05-16 3:53PM EDT | 2024-10-18 | 130.00 | 0.00 | 0.00 | 0.00 | - | 9 | 133 | 0.00% |
| NVDA241115C00940000 | 2024-05-16 3:28PM EDT | 2024-11-15 | 145.25 | 0.00 | 0.00 | 0.00 | - | 7 | 109 | 0.00% |
| NVDA241220C00940000 | 2024-05-16 3:16PM EDT | 2024-12-20 | 159.35 | 0.00 | 0.00 | 0.00 | - | 14 | 487 | 0.00% |
| NVDA250117C00940000 | 2024-05-16 2:26PM EDT | 2025-01-17 | 164.48 | 0.00 | 0.00 | 0.00 | - | 22 | 477 | 0.00% |
| NVDA250221C00940000 | 2024-05-16 12:06PM EDT | 2025-02-21 | 178.57 | 0.00 | 0.00 | 0.00 | - | 4 | 243 | 0.00% |
| NVDA250321C00940000 | 2024-05-16 3:06PM EDT | 2025-03-21 | 190.15 | 0.00 | 0.00 | 0.00 | - | 5 | 290 | 0.00% |
| NVDA250620C00940000 | 2024-05-16 3:36PM EDT | 2025-06-20 | 214.99 | 0.00 | 0.00 | 0.00 | - | 17 | 134 | 0.00% |
| NVDA250919C00940000 | 2024-05-15 12:28PM EDT | 2025-09-19 | 236.00 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| NVDA251219C00940000 | 2024-05-16 3:56PM EDT | 2025-12-19 | 257.66 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| NVDA260116C00940000 | 2024-05-16 9:45AM EDT | 2026-01-16 | 269.74 | 0.00 | 0.00 | 0.00 | - | 1 | 434 | 0.00% |
| NVDA260618C00940000 | 2024-05-16 1:49PM EDT | 2026-06-18 | 294.64 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| NVDA261218C00940000 | 2024-05-16 12:18PM EDT | 2026-12-18 | 332.09 | 0.00 | 0.00 | 0.00 | - | 6 | 189 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00940000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 37,114 | 5,268 | 1.56% |
| NVDA240524P00940000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 42.95 | 0.00 | 0.00 | 0.00 | - | 895 | 893 | 0.78% |
| NVDA240531P00940000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 47.05 | 0.00 | 0.00 | 0.00 | - | 205 | 355 | 0.39% |
| NVDA240607P00940000 | 2024-05-16 3:54PM EDT | 2024-06-07 | 50.11 | 0.00 | 0.00 | 0.00 | - | 22 | 387 | 0.39% |
| NVDA240614P00940000 | 2024-05-16 3:58PM EDT | 2024-06-14 | 56.40 | 0.00 | 0.00 | 0.00 | - | 18 | 34 | 0.39% |
| NVDA240621P00940000 | 2024-05-16 3:45PM EDT | 2024-06-21 | 57.57 | 0.00 | 0.00 | 0.00 | - | 117 | 655 | 0.39% |
| NVDA240628P00940000 | 2024-05-16 2:08PM EDT | 2024-06-28 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.39% |
| NVDA240719P00940000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 70.00 | 0.00 | 0.00 | 0.00 | - | 58 | 1,553 | 0.20% |
| NVDA240816P00940000 | 2024-05-16 3:59PM EDT | 2024-08-16 | 80.50 | 0.00 | 0.00 | 0.00 | - | 17 | 201 | 0.20% |
| NVDA240920P00940000 | 2024-05-16 3:04PM EDT | 2024-09-20 | 94.33 | 0.00 | 0.00 | 0.00 | - | 112 | 166 | 0.20% |
| NVDA241018P00940000 | 2024-05-16 1:30PM EDT | 2024-10-18 | 103.09 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 0.20% |
| NVDA241115P00940000 | 2024-05-16 3:35PM EDT | 2024-11-15 | 110.10 | 0.00 | 0.00 | 0.00 | - | 38 | 160 | 0.10% |
| NVDA241220P00940000 | 2024-05-16 12:01PM EDT | 2024-12-20 | 119.75 | 0.00 | 0.00 | 0.00 | - | 4 | 227 | 0.10% |
| NVDA250117P00940000 | 2024-05-16 2:43PM EDT | 2025-01-17 | 125.90 | 0.00 | 0.00 | 0.00 | - | 142 | 588 | 0.10% |
| NVDA250221P00940000 | 2024-05-15 2:39PM EDT | 2025-02-21 | 134.00 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.10% |
| NVDA250321P00940000 | 2024-05-16 9:41AM EDT | 2025-03-21 | 138.22 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.10% |
| NVDA250620P00940000 | 2024-05-15 12:22PM EDT | 2025-06-20 | 157.30 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 0.10% |
| NVDA250919P00940000 | 2024-05-16 12:15PM EDT | 2025-09-19 | 168.40 | 0.00 | 0.00 | 0.00 | - | 162 | 165 | 0.10% |
| NVDA251219P00940000 | 2024-05-15 12:26PM EDT | 2025-12-19 | 185.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.10% |
| NVDA260116P00940000 | 2024-05-15 2:39PM EDT | 2026-01-16 | 187.13 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.10% |
| NVDA260618P00940000 | 2024-05-16 11:14AM EDT | 2026-06-18 | 204.15 | 0.00 | 0.00 | 0.00 | - | 23 | 30 | 0.10% |
| NVDA261218P00940000 | 2024-05-16 1:21PM EDT | 2026-12-18 | 225.00 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.05% |
© 2024 Yahoo. Todos los derechos reservados.