U.S. markets closed
F S&P 500
5,241.75 +2.75 (+0.05%) F Dow Jones
39,574.00 +38.00 (+0.10%) F Nasdaq
18,218.75 +4.25 (+0.02%) E-mini Russell 2000 Index Futur
2,085.30 +1.20 (+0.06%) Petróleo
79.70 +0.44 (+0.56%) Oro
2,356.20 +15.90 (+0.68%)
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:1430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01430000 | 2024-05-09 9:57AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 333 | 337 | 95.31% |
| NVDA240621C01430000 | 2024-05-09 3:41PM EDT | 2024-06-21 | 1.34 | 1.31 | 1.42 | -0.44 | -24.72% | 2 | 407 | 64.42% |
| NVDA240719C01430000 | 2024-05-09 2:14PM EDT | 2024-07-19 | 3.00 | 2.77 | 2.99 | -0.55 | -15.49% | 9 | 103 | 56.21% |
| NVDA240816C01430000 | 2024-05-06 2:41PM EDT | 2024-08-16 | 8.32 | 5.30 | 5.55 | 0.00 | - | 1 | 175 | 53.30% |
| NVDA240920C01430000 | 2024-05-07 9:38AM EDT | 2024-09-20 | 15.45 | 11.05 | 11.55 | 0.00 | - | 1 | 269 | 53.49% |
| NVDA241115C01430000 | 2024-05-09 2:01PM EDT | 2024-11-15 | 20.20 | 19.70 | 20.25 | -4.80 | -19.20% | 1 | 65 | 51.84% |
| NVDA241220C01430000 | 2024-04-17 11:29AM EDT | 2024-12-20 | 28.60 | 27.10 | 27.70 | 0.00 | - | 1 | 51 | 52.15% |
| NVDA250221C01430000 | 2024-04-10 11:32AM EDT | 2025-02-21 | 40.52 | 38.75 | 39.70 | 0.00 | - | 2 | 5 | 51.64% |
| NVDA250321C01430000 | 2024-05-09 11:58AM EDT | 2025-03-21 | 45.90 | 44.35 | 45.30 | +0.19 | +0.42% | 1 | 3 | 51.61% |
| NVDA250620C01430000 | 2024-05-08 10:32AM EDT | 2025-06-20 | 71.75 | 63.00 | 64.00 | 0.00 | - | 2 | 15 | 51.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01430000 | 2024-03-27 3:14PM EDT | 2024-05-17 | 536.01 | 546.40 | 561.50 | 0.00 | - | 42 | 0 | 219.48% |
| NVDA240621P01430000 | 2024-05-08 10:01AM EDT | 2024-06-21 | 521.95 | 538.40 | 545.80 | 0.00 | - | 20 | 0 | 73.85% |
| NVDA240719P01430000 | 2024-05-03 10:23AM EDT | 2024-07-19 | 553.07 | 533.45 | 545.40 | 0.00 | - | 4 | 0 | 56.26% |
| NVDA240816P01430000 | 2024-05-06 2:19PM EDT | 2024-08-16 | 512.47 | 539.90 | 545.05 | 0.00 | - | 2 | 0 | 46.69% |
| NVDA240920P01430000 | 2024-04-19 3:52PM EDT | 2024-09-20 | 670.72 | 541.15 | 546.20 | 0.00 | - | 20 | 0 | 42.74% |
| NVDA241115P01430000 | 2024-04-24 10:27AM EDT | 2024-11-15 | 600.57 | 543.30 | 549.45 | 0.00 | - | 2 | 0 | 40.46% |
| NVDA241220P01430000 | 2024-03-11 3:17PM EDT | 2024-12-20 | 581.58 | 561.35 | 568.45 | 0.00 | - | 18 | 18 | 51.34% |
| NVDA250221P01430000 | 2024-03-13 10:24AM EDT | 2025-02-21 | 565.53 | 553.15 | 563.05 | 0.00 | - | 2 | 10 | 42.48% |
| NVDA250321P01430000 | 2024-03-19 10:01AM EDT | 2025-03-21 | 588.77 | 585.90 | 596.35 | 0.00 | - | 2 | 27 | 53.16% |
© 2024 Yahoo. Todos los derechos reservados.