U.S. markets closed
F S&P 500
5,159.50 +4.75 (+0.09%) F Dow Jones
38,872.00 +40.00 (+0.10%) F Nasdaq
18,007.00 +6.25 (+0.03%) E-mini Russell 2000 Index Futur
2,051.60 +5.80 (+0.28%) Petróleo
78.40 +0.29 (+0.37%) Oro
2,320.00 +11.40 (+0.49%)
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:1500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01500000 | 2024-05-03 2:13PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 517 | 121.88% |
| NVDA240517C01500000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 172 | 3,879 | 88.28% |
| NVDA240524C01500000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 0.41 | 0.35 | 0.45 | +0.03 | +7.89% | 372 | 707 | 89.99% |
| NVDA240531C01500000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.60 | 0.60 | 0.71 | 0.00 | - | 77 | 114 | 81.47% |
| NVDA240607C01500000 | 2024-05-03 3:28PM EDT | 2024-06-07 | 0.95 | 0.75 | 0.97 | +0.22 | +30.14% | 13 | 32 | 74.78% |
| NVDA240621C01500000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.37 | 1.36 | 1.37 | +0.29 | +26.85% | 1,455 | 2,271 | 66.63% |
| NVDA240719C01500000 | 2024-05-03 3:03PM EDT | 2024-07-19 | 2.77 | 2.56 | 2.78 | +0.59 | +27.06% | 120 | 1,441 | 58.26% |
| NVDA240816C01500000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 4.80 | 4.65 | 5.05 | +0.86 | +21.83% | 80 | 7,133 | 55.03% |
| NVDA240920C01500000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 10.10 | 9.80 | 10.50 | +1.80 | +21.69% | 87 | 1,187 | 55.09% |
| NVDA241018C01500000 | 2024-05-03 9:56AM EDT | 2024-10-18 | 13.50 | 13.10 | 13.80 | +2.32 | +20.75% | 1 | 359 | 53.55% |
| NVDA241115C01500000 | 2024-05-03 11:16AM EDT | 2024-11-15 | 17.00 | 17.50 | 18.25 | +1.84 | +12.14% | 1 | 673 | 53.12% |
| NVDA241220C01500000 | 2024-05-03 3:46PM EDT | 2024-12-20 | 24.40 | 24.20 | 24.80 | +2.95 | +13.75% | 172 | 775 | 53.19% |
| NVDA250117C01500000 | 2024-05-03 3:33PM EDT | 2025-01-17 | 28.40 | 27.90 | 28.60 | +3.90 | +15.92% | 408 | 2,504 | 52.30% |
| NVDA250221C01500000 | 2024-05-03 2:51PM EDT | 2025-02-21 | 35.66 | 34.30 | 35.45 | -0.29 | -0.81% | 25 | 109 | 52.29% |
| NVDA250321C01500000 | 2024-05-03 2:49PM EDT | 2025-03-21 | 40.80 | 39.35 | 40.55 | +5.70 | +16.24% | 61 | 215 | 52.16% |
| NVDA250620C01500000 | 2024-05-03 3:38PM EDT | 2025-06-20 | 57.50 | 56.70 | 57.65 | +8.00 | +16.16% | 4 | 1,254 | 52.09% |
| NVDA251219C01500000 | 2024-05-02 12:33PM EDT | 2025-12-19 | 78.00 | 90.70 | 92.00 | 0.00 | - | 2 | 155 | 52.22% |
| NVDA260116C01500000 | 2024-05-03 2:31PM EDT | 2026-01-16 | 97.80 | 95.00 | 96.50 | +15.85 | +19.34% | 116 | 1,310 | 52.08% |
| NVDA260618C01500000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 120.19 | 122.15 | 123.50 | +8.19 | +7.31% | 2 | 179 | 52.27% |
| NVDA261218C01500000 | 2024-05-03 3:59PM EDT | 2026-12-18 | 152.04 | 150.80 | 153.50 | +12.04 | +8.60% | 67 | 741 | 52.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01500000 | 2024-03-28 12:28PM EDT | 2024-05-17 | 594.00 | 617.20 | 632.00 | 0.00 | - | 1 | 0 | 195.56% |
| NVDA240621P01500000 | 2024-04-26 10:16AM EDT | 2024-06-21 | 633.05 | 604.30 | 614.75 | 0.00 | - | 2 | 0 | 73.29% |
| NVDA240719P01500000 | 2024-04-30 3:11PM EDT | 2024-07-19 | 630.85 | 604.85 | 614.75 | 0.00 | - | 163 | 0 | 58.06% |
| NVDA240816P01500000 | 2024-05-01 10:03AM EDT | 2024-08-16 | 660.12 | 603.95 | 614.75 | 0.00 | - | 1 | 0 | 49.57% |
| NVDA240920P01500000 | 2024-05-01 3:42PM EDT | 2024-09-20 | 661.10 | 609.85 | 614.95 | 0.00 | - | 6 | 0 | 43.37% |
| NVDA241018P01500000 | 2024-04-30 10:31AM EDT | 2024-10-18 | 624.14 | 610.00 | 616.05 | 0.00 | - | 2 | 0 | 41.79% |
| NVDA241115P01500000 | 2024-04-19 3:46PM EDT | 2024-11-15 | 742.07 | 611.10 | 617.05 | 0.00 | - | 4 | 0 | 40.26% |
| NVDA241220P01500000 | 2024-04-26 11:03AM EDT | 2024-12-20 | 629.29 | 610.95 | 618.80 | 0.00 | - | 2 | 2 | 39.26% |
| NVDA250117P01500000 | 2024-05-01 3:47PM EDT | 2025-01-17 | 659.80 | 612.10 | 619.10 | 0.00 | - | 2 | 6 | 37.39% |
| NVDA250221P01500000 | 2024-03-13 11:16AM EDT | 2025-02-21 | 625.83 | 616.30 | 626.45 | 0.00 | - | 55 | 77 | 41.03% |
| NVDA250321P01500000 | 2024-04-17 2:56PM EDT | 2025-03-21 | 652.91 | 614.65 | 628.00 | 0.00 | - | 1 | 0 | 40.19% |
| NVDA250620P01500000 | 2024-04-23 12:40PM EDT | 2025-06-20 | 682.91 | 618.50 | 630.75 | 0.00 | - | 4 | 21 | 36.94% |
| NVDA251219P01500000 | 2024-05-03 11:15AM EDT | 2025-12-19 | 643.00 | 624.00 | 644.00 | -3.50 | -0.54% | 1 | 3 | 35.75% |
| NVDA260116P01500000 | 2024-04-18 12:10PM EDT | 2026-01-16 | 658.67 | 626.00 | 642.60 | 0.00 | - | 1 | 173 | 34.47% |
| NVDA260618P01500000 | 2024-04-19 10:19AM EDT | 2026-06-18 | 687.45 | 634.00 | 654.00 | 0.00 | - | 1 | 11 | 34.13% |
| NVDA261218P01500000 | 2024-05-01 3:56PM EDT | 2026-12-18 | 698.80 | 644.30 | 662.00 | 0.00 | - | 60 | 60 | 32.58% |
© 2024 Yahoo. Todos los derechos reservados.