U.S. markets closed
F S&P 500
5,159.50 +4.75 (+0.09%) F Dow Jones
38,866.00 +34.00 (+0.09%) F Nasdaq
18,004.00 +3.25 (+0.02%) E-mini Russell 2000 Index Futur
2,050.90 +5.10 (+0.25%) Petróleo
78.50 +0.39 (+0.50%) Oro
2,317.10 +8.50 (+0.37%)
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:1890.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01890000 | 2024-04-30 2:20PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 54 | 195 | 121.09% |
| NVDA240621C01890000 | 2024-04-29 12:02PM EDT | 2024-06-21 | 0.29 | 0.19 | 0.33 | 0.00 | - | 1 | 33 | 75.10% |
| NVDA240719C01890000 | 2024-04-29 2:32PM EDT | 2024-07-19 | 0.74 | 0.50 | 0.67 | 0.00 | - | 1 | 36 | 64.58% |
| NVDA240816C01890000 | 2024-04-29 1:59PM EDT | 2024-08-16 | 1.44 | 1.09 | 1.32 | 0.00 | - | 1 | 17 | 59.94% |
| NVDA240920C01890000 | 2024-04-18 10:06AM EDT | 2024-09-20 | 3.20 | 2.77 | 3.25 | 0.00 | - | 1 | 25 | 58.61% |
| NVDA241018C01890000 | 2024-05-03 11:02AM EDT | 2024-10-18 | 4.25 | 4.15 | 4.45 | +0.75 | +21.43% | 2 | 34 | 56.45% |
| NVDA241115C01890000 | 2024-05-01 11:56AM EDT | 2024-11-15 | 4.35 | 5.70 | 6.50 | 0.00 | - | 1 | 23 | 55.33% |
| NVDA241220C01890000 | 2024-05-02 1:46PM EDT | 2024-12-20 | 7.45 | 7.65 | 10.00 | 0.00 | - | 3 | 40 | 54.43% |
| NVDA250117C01890000 | 2024-04-24 12:32PM EDT | 2025-01-17 | 6.30 | 9.60 | 11.75 | 0.00 | - | 1 | 59 | 53.30% |
| NVDA250221C01890000 | 2024-04-08 1:39PM EDT | 2025-02-21 | 15.21 | 13.65 | 15.80 | 0.00 | - | 22 | 15 | 53.42% |
| NVDA250321C01890000 | 2024-04-25 11:34AM EDT | 2025-03-21 | 11.21 | 16.75 | 17.70 | 0.00 | - | 1 | 12 | 52.81% |
| NVDA250620C01890000 | 2024-04-04 1:45PM EDT | 2025-06-20 | 31.82 | 27.20 | 28.05 | 0.00 | - | 2 | 9 | 52.15% |
| NVDA251219C01890000 | 2024-04-30 2:15PM EDT | 2025-12-19 | 50.10 | 51.35 | 52.65 | 0.00 | - | 8 | 4 | 51.85% |
| NVDA260116C01890000 | 2024-04-24 1:44PM EDT | 2026-01-16 | 40.00 | 54.85 | 56.05 | 0.00 | - | 1 | 18 | 51.69% |
| NVDA260618C01890000 | 2024-04-19 2:48PM EDT | 2026-06-18 | 49.20 | 76.30 | 77.40 | 0.00 | - | 2 | 36 | 51.62% |
| NVDA261218C01890000 | 2024-05-03 10:24AM EDT | 2026-12-18 | 97.00 | 100.45 | 103.10 | +3.57 | +3.82% | 2 | 36 | 51.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250117P01890000 | 2024-05-02 9:35AM EDT | 2025-01-17 | 1,038.05 | 994.75 | 1,009.75 | +1,038.05 | - | - | 0 | 50.11% |
| NVDA251219P01890000 | 2024-04-23 12:47PM EDT | 2025-12-19 | 1,071.05 | 992.00 | 1,012.00 | 0.00 | - | - | 0 | 34.73% |
| NVDA260116P01890000 | 2024-03-26 2:39PM EDT | 2026-01-16 | 949.55 | 1,054.00 | 1,074.00 | 0.00 | - | 10 | 0 | 53.62% |
| NVDA260618P01890000 | 2024-04-18 9:51AM EDT | 2026-06-18 | 1,044.79 | 994.00 | 1,014.00 | 0.00 | - | - | 0 | 31.56% |
| NVDA261218P01890000 | 2024-03-11 9:48AM EDT | 2026-12-18 | 1,029.70 | 1,014.00 | 1,032.00 | 0.00 | - | 2 | 2 | 35.01% |
© 2024 Yahoo. Todos los derechos reservados.