U.S. markets closed
F S&P 500
5,159.25 +4.50 (+0.09%) F Dow Jones
38,863.00 +31.00 (+0.08%) F Nasdaq
18,006.00 +5.25 (+0.03%) E-mini Russell 2000 Index Futur
2,049.70 +3.90 (+0.19%) Petróleo
78.28 +0.17 (+0.22%) Oro
2,305.00 -3.60 (-0.16%)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00330000 | 2024-05-03 1:21PM EDT | 2024-05-10 | 560.50 | 556.90 | 559.10 | +560.50 | - | 1 | 22 | 307.03% |
| NVDA240517C00330000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 558.10 | 557.40 | 559.45 | +14.60 | +2.69% | 1 | 35 | 227.34% |
| NVDA240524C00330000 | 2024-04-19 3:38PM EDT | 2024-05-24 | 436.67 | 557.20 | 560.50 | 0.00 | - | 1 | 1 | 193.55% |
| NVDA240531C00330000 | 2024-04-18 1:59PM EDT | 2024-05-31 | 517.56 | 557.00 | 561.30 | 0.00 | - | - | 1 | 171.48% |
| NVDA240607C00330000 | 2024-05-01 3:37PM EDT | 2024-06-07 | 513.23 | 553.35 | 567.05 | +513.23 | - | - | 1 | 166.26% |
| NVDA240621C00330000 | 2024-04-19 12:03PM EDT | 2024-06-21 | 486.82 | 556.50 | 563.80 | 0.00 | - | 6 | 940 | 138.83% |
| NVDA240719C00330000 | 2024-04-19 11:57AM EDT | 2024-07-19 | 490.76 | 559.95 | 564.35 | 0.00 | - | 1 | 15 | 122.28% |
| NVDA240816C00330000 | 2024-04-19 12:17PM EDT | 2024-08-16 | 484.70 | 559.40 | 567.40 | 0.00 | - | 3 | 38 | 109.51% |
| NVDA240920C00330000 | 2024-04-19 2:04PM EDT | 2024-09-20 | 470.92 | 561.90 | 568.50 | 0.00 | - | 1 | 61 | 100.16% |
| NVDA241018C00330000 | 2024-03-22 3:45PM EDT | 2024-10-18 | 622.80 | 441.15 | 446.10 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA241115C00330000 | 2024-02-23 12:54PM EDT | 2024-11-15 | 481.43 | 623.00 | 630.25 | 0.00 | - | 3 | 3 | 166.30% |
| NVDA241220C00330000 | 2024-05-02 1:07PM EDT | 2024-12-20 | 534.24 | 567.85 | 575.50 | 0.00 | - | 1 | 314 | 89.91% |
| NVDA250117C00330000 | 2024-04-30 9:53AM EDT | 2025-01-17 | 565.58 | 569.35 | 576.70 | 0.00 | - | 1 | 1,154 | 86.91% |
| NVDA250221C00330000 | 2024-03-25 11:24AM EDT | 2025-02-21 | 649.12 | 506.60 | 512.75 | 0.00 | - | 2 | 37 | 0.00% |
| NVDA250620C00330000 | 2024-05-01 12:08PM EDT | 2025-06-20 | 513.52 | 579.75 | 587.65 | 0.00 | - | 4 | 270 | 79.82% |
| NVDA251219C00330000 | 2024-04-09 10:28AM EDT | 2025-12-19 | 557.53 | 591.15 | 598.90 | 0.00 | - | 1 | 102 | 74.79% |
| NVDA260116C00330000 | 2024-04-22 12:38PM EDT | 2026-01-16 | 493.40 | 592.80 | 600.65 | 0.00 | - | 1 | 33 | 74.24% |
| NVDA260618C00330000 | 2024-04-29 2:32PM EDT | 2026-06-18 | 594.02 | 601.70 | 609.70 | 0.00 | - | 1 | 5 | 71.75% |
| NVDA261218C00330000 | 2024-04-29 2:32PM EDT | 2026-12-18 | 604.72 | 612.00 | 619.95 | 0.00 | - | 1 | 32 | 69.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00330000 | 2024-04-30 1:13PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.13 | 0.00 | - | 64 | 55 | 281.25% |
| NVDA240517P00330000 | 2024-05-03 1:23PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.10 | -0.13 | -92.86% | 2 | 354 | 178.91% |
| NVDA240524P00330000 | 2024-05-01 11:27AM EDT | 2024-05-24 | 0.05 | 0.02 | 0.08 | 0.00 | - | 1 | 20 | 141.02% |
| NVDA240531P00330000 | 2024-05-02 12:22PM EDT | 2024-05-31 | 0.06 | 0.02 | 0.12 | 0.00 | - | 1 | 2 | 124.02% |
| NVDA240607P00330000 | 2024-04-29 11:21AM EDT | 2024-06-07 | 0.09 | 0.01 | 0.15 | +0.09 | - | - | 1 | 111.33% |
| NVDA240621P00330000 | 2024-05-03 9:48AM EDT | 2024-06-21 | 0.19 | 0.10 | 0.24 | -0.01 | -5.00% | 1 | 5,251 | 100.10% |
| NVDA240719P00330000 | 2024-04-29 9:40AM EDT | 2024-07-19 | 0.36 | 0.19 | 0.56 | 0.00 | - | 10 | 158 | 86.18% |
| NVDA240816P00330000 | 2024-04-25 3:16PM EDT | 2024-08-16 | 0.53 | 0.31 | 0.50 | 0.00 | - | 1 | 138 | 74.17% |
| NVDA240920P00330000 | 2024-05-03 10:46AM EDT | 2024-09-20 | 0.71 | 0.61 | 0.78 | -0.19 | -21.11% | 50 | 2,084 | 68.34% |
| NVDA241018P00330000 | 2024-04-23 3:57PM EDT | 2024-10-18 | 1.12 | 0.76 | 1.16 | 0.00 | - | 1 | 7 | 64.97% |
| NVDA241115P00330000 | 2024-04-15 12:32PM EDT | 2024-11-15 | 1.25 | 1.09 | 1.55 | 0.00 | - | 1 | 58 | 62.79% |
| NVDA241220P00330000 | 2024-04-29 1:36PM EDT | 2024-12-20 | 1.76 | 1.58 | 2.22 | 0.00 | - | 5 | 237 | 60.98% |
| NVDA250117P00330000 | 2024-05-02 1:25PM EDT | 2025-01-17 | 2.50 | 1.98 | 2.45 | 0.00 | - | 1 | 497 | 58.95% |
| NVDA250221P00330000 | 2024-05-01 2:09PM EDT | 2025-02-21 | 3.58 | 2.13 | 3.40 | 0.00 | - | 2 | 68 | 57.34% |
| NVDA250321P00330000 | 2024-04-19 3:48PM EDT | 2025-03-21 | 5.54 | 2.93 | 3.50 | 0.00 | - | 2 | 451 | 56.18% |
| NVDA250620P00330000 | 2024-04-17 12:29PM EDT | 2025-06-20 | 5.65 | 4.85 | 5.20 | 0.00 | - | 1 | 333 | 53.76% |
| NVDA251219P00330000 | 2024-04-25 9:55AM EDT | 2025-12-19 | 11.11 | 8.45 | 9.80 | 0.00 | - | 1 | 2,275 | 50.64% |
| NVDA260116P00330000 | 2024-04-29 11:05AM EDT | 2026-01-16 | 10.80 | 9.55 | 9.95 | 0.00 | - | 1 | 63 | 50.23% |
| NVDA260618P00330000 | 2024-05-03 9:58AM EDT | 2026-06-18 | 13.17 | 13.10 | 13.60 | -2.35 | -15.14% | 3 | 124 | 48.71% |
| NVDA261218P00330000 | 2024-05-01 2:43PM EDT | 2026-12-18 | 19.20 | 17.20 | 18.15 | 0.00 | - | 22 | 138 | 47.24% |
© 2024 Yahoo. Todos los derechos reservados.