U.S. markets closed
F S&P 500
5,119.00 +36.75 (+0.72%) F Dow Jones
38,306.00 +18.00 (+0.05%) F Nasdaq
17,754.00 +186.50 (+1.06%) E-mini Russell 2000 Index Futur
1,984.60 -8.60 (-0.43%) Petróleo
83.90 +0.33 (+0.39%) Oro
2,339.70 -2.80 (-0.12%)
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:230.00
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00230000 | 2024-04-24 12:26PM EDT | 2024-05-17 | 576.40 | 595.65 | 598.25 | 0.00 | - | 2 | 8 | 217.68% |
| NVDA240621C00230000 | 2024-04-19 2:33PM EDT | 2024-06-21 | 554.76 | 596.05 | 600.65 | 0.00 | - | 3 | 925 | 158.91% |
| NVDA240719C00230000 | 2024-02-22 10:50AM EDT | 2024-07-19 | 551.01 | 709.30 | 722.55 | 0.00 | - | 1 | 1 | 449.12% |
| NVDA240816C00230000 | 2024-04-19 2:27PM EDT | 2024-08-16 | 561.89 | 598.20 | 603.15 | 0.00 | - | 1 | 2 | 128.43% |
| NVDA240920C00230000 | 2024-04-17 3:49PM EDT | 2024-09-20 | 621.93 | 599.80 | 604.55 | 0.00 | - | 1 | 141 | 118.79% |
| NVDA241115C00230000 | 2024-04-18 3:42PM EDT | 2024-11-15 | 626.50 | 602.15 | 606.95 | 0.00 | - | 1 | 22 | 108.63% |
| NVDA241220C00230000 | 2024-03-19 10:53AM EDT | 2024-12-20 | 648.25 | 622.35 | 629.05 | 0.00 | - | 1 | 39 | 140.90% |
| NVDA250117C00230000 | 2024-04-19 3:46PM EDT | 2025-01-17 | 540.30 | 604.00 | 609.60 | 0.00 | - | 3 | 866 | 100.28% |
| NVDA250620C00230000 | 2024-04-15 3:46PM EDT | 2025-06-20 | 649.00 | 608.85 | 617.45 | 0.00 | - | 1 | 265 | 89.95% |
| NVDA251219C00230000 | 2024-03-14 11:36AM EDT | 2025-12-19 | 675.50 | 670.50 | 683.55 | 0.00 | - | 1 | 212 | 133.80% |
| NVDA260116C00230000 | 2024-04-05 12:00PM EDT | 2026-01-16 | 677.64 | 616.60 | 627.55 | 0.00 | - | 1 | 25 | 83.13% |
| NVDA260618C00230000 | 2024-02-22 2:58PM EDT | 2026-06-18 | 574.92 | 734.00 | 754.00 | 0.00 | - | 8 | 24 | 173.43% |
| NVDA261218C00230000 | 2024-03-13 10:11AM EDT | 2026-12-18 | 697.05 | 688.95 | 696.85 | 0.00 | - | 2 | 20 | 116.50% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00230000 | 2024-04-02 12:17PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 283 | 159.38% |
| NVDA240621P00230000 | 2024-04-23 3:44PM EDT | 2024-06-21 | 0.08 | 0.02 | 0.16 | 0.00 | - | 5 | 1,916 | 110.35% |
| NVDA240719P00230000 | 2024-03-21 3:44PM EDT | 2024-07-19 | 0.06 | 0.06 | 0.21 | 0.00 | - | 25 | 28 | 93.75% |
| NVDA240816P00230000 | 2024-04-22 3:41PM EDT | 2024-08-16 | 0.15 | 0.05 | 0.23 | 0.00 | - | 150 | 621 | 81.64% |
| NVDA240920P00230000 | 2024-04-22 3:23PM EDT | 2024-09-20 | 0.20 | 0.16 | 0.27 | 0.00 | - | 1 | 303 | 74.41% |
| NVDA241018P00230000 | 2024-03-01 1:35PM EDT | 2024-10-18 | 0.27 | 0.04 | 0.49 | 0.00 | - | 7 | 7 | 69.78% |
| NVDA241115P00230000 | 2024-04-19 1:28PM EDT | 2024-11-15 | 0.34 | 0.22 | 0.58 | 0.00 | - | 5 | 96 | 67.77% |
| NVDA241220P00230000 | 2024-04-23 12:01PM EDT | 2024-12-20 | 0.63 | 0.36 | 0.86 | 0.00 | - | 1 | 390 | 65.80% |
| NVDA250117P00230000 | 2024-04-22 3:41PM EDT | 2025-01-17 | 0.87 | 0.50 | 1.04 | 0.00 | - | 2 | 0 | 64.09% |
| NVDA250221P00230000 | 2024-04-10 1:32PM EDT | 2025-02-21 | 0.72 | 0.49 | 1.37 | 0.00 | - | 4 | 291 | 61.77% |
| NVDA250620P00230000 | 2024-04-11 11:38AM EDT | 2025-06-20 | 1.50 | 1.63 | 2.05 | 0.00 | - | 1 | 383 | 57.62% |
| NVDA251219P00230000 | 2024-04-11 10:27AM EDT | 2025-12-19 | 3.30 | 3.65 | 4.00 | 0.00 | - | 2 | 282 | 54.32% |
| NVDA260116P00230000 | 2024-04-19 3:53PM EDT | 2026-01-16 | 5.25 | 3.95 | 4.40 | 0.00 | - | 6 | 163 | 53.95% |
| NVDA260618P00230000 | 2024-04-19 1:57PM EDT | 2026-06-18 | 6.00 | 5.25 | 5.65 | 0.00 | - | 1 | 40 | 50.91% |
| NVDA261218P00230000 | 2024-04-25 9:31AM EDT | 2026-12-18 | 8.00 | 7.00 | 7.90 | +0.50 | +6.67% | 1 | 82 | 49.48% |
© 2024 Yahoo. Todos los derechos reservados.