U.S. markets closed
F S&P 500
5,243.25 +4.25 (+0.08%) F Dow Jones
39,582.00 +46.00 (+0.12%) F Nasdaq
18,227.00 +12.50 (+0.07%) E-mini Russell 2000 Index Futur
2,085.80 +1.70 (+0.08%) Petróleo
79.63 +0.37 (+0.47%) Oro
2,354.20 +13.90 (+0.59%)
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:1690.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01690000 | 2024-05-01 3:43PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 341 | 121.88% |
| NVDA240621C01690000 | 2024-05-07 1:41PM EDT | 2024-06-21 | 0.46 | 0.22 | 0.43 | 0.00 | - | 3 | 99 | 69.87% |
| NVDA240719C01690000 | 2024-05-03 2:45PM EDT | 2024-07-19 | 1.36 | 0.74 | 0.99 | 0.00 | - | 2 | 54 | 60.66% |
| NVDA240816C01690000 | 2024-05-09 2:48PM EDT | 2024-08-16 | 1.99 | 1.70 | 1.98 | -0.36 | -15.32% | 1 | 25 | 56.67% |
| NVDA240920C01690000 | 2024-05-09 10:02AM EDT | 2024-09-20 | 4.90 | 4.15 | 4.80 | -0.25 | -4.85% | 3 | 29 | 55.81% |
| NVDA241018C01690000 | 2024-04-26 3:56PM EDT | 2024-10-18 | 7.95 | 5.80 | 6.50 | 0.00 | - | 21 | 39 | 53.66% |
| NVDA241115C01690000 | 2024-05-09 10:14AM EDT | 2024-11-15 | 9.34 | 8.65 | 9.10 | -2.01 | -17.71% | 9 | 21 | 53.12% |
| NVDA241220C01690000 | 2024-05-01 11:26AM EDT | 2024-12-20 | 10.56 | 12.45 | 13.85 | 0.00 | - | 2 | 36 | 52.98% |
| NVDA250117C01690000 | 2024-05-08 2:53PM EDT | 2025-01-17 | 18.20 | 15.50 | 16.10 | 0.00 | - | 26 | 56 | 52.06% |
| NVDA250221C01690000 | 2024-04-22 10:22AM EDT | 2025-02-21 | 12.00 | 20.15 | 20.95 | 0.00 | - | 1 | 4 | 51.96% |
| NVDA250321C01690000 | 2024-05-09 12:21PM EDT | 2025-03-21 | 25.35 | 23.90 | 24.75 | +3.85 | +17.91% | 1 | 29 | 51.78% |
| NVDA250620C01690000 | 2024-04-23 2:41PM EDT | 2025-06-20 | 27.78 | 37.40 | 38.25 | 0.00 | - | 2 | 6 | 51.57% |
| NVDA251219C01690000 | 2024-05-07 10:50AM EDT | 2025-12-19 | 72.85 | 66.95 | 68.00 | 0.00 | - | 4 | 18 | 51.77% |
| NVDA260116C01690000 | 2024-04-09 2:09PM EDT | 2026-01-16 | 61.07 | 70.85 | 72.00 | 0.00 | - | - | 1 | 51.63% |
| NVDA260618C01690000 | 2024-04-22 11:05AM EDT | 2026-06-18 | 63.32 | 95.60 | 97.00 | 0.00 | - | 22 | 13 | 51.85% |
| NVDA261218C01690000 | 2024-05-09 3:46PM EDT | 2026-12-18 | 123.95 | 123.15 | 125.95 | +12.11 | +10.83% | 3 | 10 | 51.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01690000 | 2024-03-19 3:52PM EDT | 2024-05-17 | 797.43 | 840.30 | 844.95 | 0.00 | - | 2 | 0 | 374.38% |
| NVDA240621P01690000 | 2024-03-28 1:26PM EDT | 2024-06-21 | 783.67 | 806.40 | 822.00 | 0.00 | - | 254 | 0 | 118.16% |
| NVDA240719P01690000 | 2024-03-14 9:48AM EDT | 2024-07-19 | 807.30 | 805.60 | 815.25 | 0.00 | - | 2 | 0 | 85.00% |
| NVDA241018P01690000 | 2024-03-12 11:22AM EDT | 2024-10-18 | 789.00 | 798.85 | 804.05 | 0.00 | - | 4 | 0 | 43.43% |
| NVDA241115P01690000 | 2024-03-07 4:00PM EDT | 2024-11-15 | 774.00 | 803.85 | 817.10 | 0.00 | - | - | 0 | 52.09% |
| NVDA241220P01690000 | 2024-04-30 3:15PM EDT | 2024-12-20 | 820.69 | 793.75 | 805.35 | 0.00 | - | 6 | 0 | 40.22% |
| NVDA250117P01690000 | 2024-03-07 1:38PM EDT | 2025-01-17 | 776.80 | 800.00 | 819.90 | 0.00 | - | - | 0 | 53.31% |
| NVDA250221P01690000 | 2024-05-08 11:02AM EDT | 2025-02-21 | 781.70 | 795.50 | 808.55 | 0.00 | - | 2 | 0 | 40.25% |
| NVDA250321P01690000 | 2024-04-30 3:34PM EDT | 2025-03-21 | 812.60 | 792.95 | 809.30 | 0.00 | - | - | 0 | 39.26% |
| NVDA250620P01690000 | 2024-04-23 12:42PM EDT | 2025-06-20 | 870.03 | 796.70 | 810.70 | 0.00 | - | - | 0 | 35.86% |
| NVDA251219P01690000 | 2024-04-23 12:47PM EDT | 2025-12-19 | 871.05 | 798.00 | 818.00 | 0.00 | - | 2 | 0 | 34.09% |
| NVDA260116P01690000 | 2024-03-07 4:16PM EDT | 2026-01-16 | 785.55 | 809.70 | 820.50 | 0.00 | - | - | 0 | 34.49% |
© 2024 Yahoo. Todos los derechos reservados.