U.S. markets closed
F S&P 500
5,163.25 +8.50 (+0.16%) F Dow Jones
38,896.00 +64.00 (+0.16%) F Nasdaq
18,032.75 +32.00 (+0.18%) E-mini Russell 2000 Index Futur
2,052.30 +6.50 (+0.32%) Petróleo
78.52 +0.41 (+0.52%) Oro
2,310.30 +1.70 (+0.07%)
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:1380.00
Opciones de comprapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01380000 | 2024-05-03 3:18PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.13 | -0.01 | -50.00% | 21 | 93 | 115.23% |
| NVDA240517C01380000 | 2024-05-03 2:07PM EDT | 2024-05-17 | 0.11 | 0.02 | 0.15 | -0.01 | -8.33% | 98 | 1,625 | 80.08% |
| NVDA240524C01380000 | 2024-05-03 2:40PM EDT | 2024-05-24 | 0.92 | 0.74 | 0.88 | +0.30 | +48.39% | 12 | 16 | 82.40% |
| NVDA240531C01380000 | 2024-05-03 2:57PM EDT | 2024-05-31 | 1.38 | 1.22 | 1.37 | +0.29 | +26.61% | 2 | 16 | 75.61% |
| NVDA240621C01380000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 2.55 | 2.44 | 2.64 | +0.45 | +21.43% | 6 | 1,033 | 62.88% |
| NVDA240719C01380000 | 2024-05-03 2:01PM EDT | 2024-07-19 | 4.91 | 4.60 | 5.05 | +0.86 | +21.23% | 6 | 623 | 56.00% |
| NVDA240816C01380000 | 2024-05-01 12:13PM EDT | 2024-08-16 | 5.34 | 8.10 | 9.05 | 0.00 | - | 3 | 130 | 53.88% |
| NVDA240920C01380000 | 2024-05-03 9:50AM EDT | 2024-09-20 | 16.27 | 15.60 | 16.05 | +3.27 | +25.15% | 1 | 449 | 54.00% |
| NVDA241018C01380000 | 2024-05-03 11:44AM EDT | 2024-10-18 | 20.01 | 20.20 | 20.70 | -0.15 | -0.74% | 21 | 55 | 52.82% |
| NVDA241115C01380000 | 2024-05-01 11:18AM EDT | 2024-11-15 | 18.55 | 26.00 | 26.55 | 0.00 | - | 22 | 150 | 52.61% |
| NVDA241220C01380000 | 2024-05-02 9:48AM EDT | 2024-12-20 | 28.10 | 34.25 | 35.00 | 0.00 | - | 1 | 80 | 52.88% |
| NVDA250117C01380000 | 2024-05-01 12:08PM EDT | 2025-01-17 | 27.40 | 38.70 | 39.65 | 0.00 | - | 11 | 341 | 52.06% |
| NVDA250221C01380000 | 2024-04-30 10:10AM EDT | 2025-02-21 | 48.65 | 46.85 | 47.90 | 0.00 | - | 1 | 87 | 52.26% |
| NVDA250321C01380000 | 2024-05-02 10:46AM EDT | 2025-03-21 | 42.60 | 52.50 | 53.90 | 0.00 | - | 1 | 18 | 52.15% |
| NVDA250620C01380000 | 2024-04-11 12:25PM EDT | 2025-06-20 | 76.61 | 72.30 | 73.35 | 0.00 | - | 4 | 190 | 52.22% |
| NVDA251219C01380000 | 2024-05-03 2:39PM EDT | 2025-12-19 | 112.50 | 109.35 | 110.70 | +0.72 | +0.64% | 1 | 40 | 52.48% |
| NVDA260116C01380000 | 2024-04-18 11:43AM EDT | 2026-01-16 | 102.00 | 114.15 | 115.50 | 0.00 | - | 1 | 192 | 52.37% |
| NVDA260618C01380000 | 2024-04-30 1:54PM EDT | 2026-06-18 | 139.21 | 142.45 | 143.95 | 0.00 | - | 2 | 20 | 52.59% |
| NVDA261218C01380000 | 2024-05-02 3:27PM EDT | 2026-12-18 | 161.15 | 172.30 | 175.05 | 0.00 | - | 18 | 251 | 52.66% |
Opciones de ventapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01380000 | 2024-04-05 9:46AM EDT | 2024-05-17 | 508.06 | 487.45 | 494.75 | 0.00 | - | 4 | 0 | 121.19% |
| NVDA240621P01380000 | 2024-04-30 12:44PM EDT | 2024-06-21 | 511.90 | 490.80 | 493.60 | 0.00 | - | 4 | 0 | 57.63% |
| NVDA240719P01380000 | 2024-05-03 1:12PM EDT | 2024-07-19 | 490.91 | 490.95 | 494.40 | -19.99 | -3.91% | 6 | 0 | 49.03% |
| NVDA240816P01380000 | 2024-05-03 10:19AM EDT | 2024-08-16 | 502.87 | 490.10 | 496.10 | -3.24 | -0.64% | 2 | 0 | 46.16% |
| NVDA240920P01380000 | 2024-04-22 3:21PM EDT | 2024-09-20 | 582.55 | 491.95 | 497.55 | 0.00 | - | 90 | 0 | 42.37% |
| NVDA241018P01380000 | 2024-05-02 12:51PM EDT | 2024-10-18 | 534.97 | 494.30 | 500.80 | 0.00 | - | 2 | 2 | 42.65% |
| NVDA241115P01380000 | 2024-04-24 10:22AM EDT | 2024-11-15 | 552.50 | 496.25 | 502.30 | 0.00 | - | 2 | 116 | 40.92% |
| NVDA241220P01380000 | 2024-04-29 1:05PM EDT | 2024-12-20 | 518.31 | 497.05 | 505.15 | 0.00 | - | 2 | 7 | 39.98% |
| NVDA250117P01380000 | 2024-04-26 11:03AM EDT | 2025-01-17 | 516.50 | 498.95 | 506.65 | 0.00 | - | 1 | 52 | 38.80% |
| NVDA250620P01380000 | 2024-04-03 9:59AM EDT | 2025-06-20 | 517.15 | 512.45 | 527.40 | 0.00 | - | 6 | 4 | 39.79% |
| NVDA251219P01380000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 573.64 | 520.00 | 538.25 | 0.00 | - | 1 | 1 | 36.40% |
| NVDA260116P01380000 | 2024-05-01 12:56PM EDT | 2026-01-16 | 582.02 | 525.40 | 542.00 | 0.00 | - | 17 | 18 | 36.61% |
| NVDA260618P01380000 | 2024-04-25 3:32PM EDT | 2026-06-18 | 583.46 | 532.00 | 552.00 | 0.00 | - | 58 | 58 | 35.19% |
| NVDA261218P01380000 | 2024-05-03 9:35AM EDT | 2026-12-18 | 562.00 | 544.45 | 563.45 | -32.71 | -5.50% | 23 | 179 | 34.00% |
© 2024 Yahoo. Todos los derechos reservados.