U.S. markets closed
F S&P 500
5,241.75 +2.75 (+0.05%) F Dow Jones
39,572.00 +36.00 (+0.09%) F Nasdaq
18,218.75 +4.25 (+0.02%) E-mini Russell 2000 Index Futur
2,085.40 +1.30 (+0.06%) Petróleo
79.71 +0.45 (+0.57%) Oro
2,357.00 +16.70 (+0.71%)
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:1670.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01670000 | 2024-05-07 12:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 111 | 120.31% |
| NVDA240621C01670000 | 2024-05-08 3:10PM EDT | 2024-06-21 | 0.52 | 0.26 | 0.48 | 0.00 | - | 1 | 89 | 69.70% |
| NVDA240719C01670000 | 2024-05-09 11:43AM EDT | 2024-07-19 | 1.05 | 0.82 | 1.07 | -0.49 | -31.82% | 1 | 53 | 60.36% |
| NVDA240816C01670000 | 2024-05-03 1:11PM EDT | 2024-08-16 | 2.60 | 1.84 | 2.13 | 0.00 | - | 1 | 23 | 56.41% |
| NVDA240920C01670000 | 2024-05-01 3:22PM EDT | 2024-09-20 | 4.60 | 4.45 | 5.10 | 0.00 | - | 1 | 26 | 55.62% |
| NVDA241018C01670000 | 2024-04-16 10:23AM EDT | 2024-10-18 | 9.40 | 6.20 | 7.10 | 0.00 | - | 1 | 6 | 53.67% |
| NVDA241115C01670000 | 2024-05-07 12:41PM EDT | 2024-11-15 | 12.10 | 8.75 | 9.90 | 0.00 | - | 3 | 11 | 52.91% |
| NVDA241220C01670000 | 2024-05-01 12:00PM EDT | 2024-12-20 | 10.60 | 13.60 | 14.15 | 0.00 | - | 2 | 16 | 52.90% |
| NVDA250117C01670000 | 2024-05-08 2:56PM EDT | 2025-01-17 | 19.20 | 16.30 | 16.85 | 0.00 | - | 25 | 41 | 51.96% |
| NVDA250221C01670000 | 2024-04-30 11:37AM EDT | 2025-02-21 | 23.25 | 21.10 | 21.95 | 0.00 | - | 1 | 41 | 51.90% |
| NVDA250321C01670000 | 2024-04-19 12:47PM EDT | 2025-03-21 | 19.24 | 25.00 | 25.90 | 0.00 | - | 3 | 52 | 51.75% |
| NVDA250620C01670000 | 2024-05-07 3:05PM EDT | 2025-06-20 | 44.07 | 38.85 | 39.70 | 0.00 | - | 1 | 6 | 51.56% |
| NVDA251219C01670000 | 2024-05-07 10:42AM EDT | 2025-12-19 | 74.25 | 68.95 | 70.00 | 0.00 | - | 2 | 39 | 51.79% |
| NVDA260116C01670000 | 2024-04-30 10:02AM EDT | 2026-01-16 | 76.85 | 72.90 | 74.05 | 0.00 | - | 3 | 8 | 51.65% |
| NVDA260618C01670000 | 2024-04-17 1:20PM EDT | 2026-06-18 | 86.70 | 98.00 | 99.40 | 0.00 | - | 23 | 7 | 51.89% |
| NVDA261218C01670000 | 2024-04-19 2:29PM EDT | 2026-12-18 | 89.73 | 125.75 | 128.50 | 0.00 | - | 2 | 43 | 52.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01670000 | 2024-03-12 1:48PM EDT | 2024-05-17 | 770.45 | 761.50 | 765.80 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01670000 | 2024-03-14 9:34AM EDT | 2024-06-21 | 778.90 | 785.60 | 795.25 | 0.00 | - | 3 | 0 | 107.67% |
| NVDA240719P01670000 | 2024-03-14 9:47AM EDT | 2024-07-19 | 784.20 | 785.60 | 795.25 | 0.00 | - | 2 | 0 | 83.82% |
| NVDA240816P01670000 | 2024-03-21 9:33AM EDT | 2024-08-16 | 752.20 | 900.40 | 915.40 | 0.00 | - | 1 | 0 | 160.43% |
| NVDA240920P01670000 | 2024-03-26 11:06AM EDT | 2024-09-20 | 727.57 | 854.50 | 859.45 | 0.00 | - | 2 | 0 | 111.42% |
| NVDA241220P01670000 | 2024-04-30 11:33AM EDT | 2024-12-20 | 796.22 | 778.70 | 785.25 | 0.00 | - | 2 | 0 | 39.41% |
| NVDA250117P01670000 | 2024-05-06 12:02PM EDT | 2025-01-17 | 753.12 | 779.05 | 786.10 | 0.00 | - | 64 | 0 | 38.76% |
| NVDA250221P01670000 | 2024-03-08 3:19PM EDT | 2025-02-21 | 794.69 | 782.45 | 799.75 | 0.00 | - | 4 | 0 | 49.23% |
| NVDA251219P01670000 | 2024-03-11 9:32AM EDT | 2025-12-19 | 824.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01670000 | 2024-04-02 9:38AM EDT | 2026-06-18 | 799.00 | 820.30 | 844.30 | 0.00 | - | - | 0 | 43.52% |
© 2024 Yahoo. Todos los derechos reservados.