U.S. markets closed
F S&P 500
5,163.25 +8.50 (+0.16%) F Dow Jones
38,896.00 +64.00 (+0.16%) F Nasdaq
18,033.50 +32.75 (+0.18%) E-mini Russell 2000 Index Futur
2,052.30 +6.50 (+0.32%) Petróleo
78.54 +0.43 (+0.55%) Oro
2,310.80 +2.20 (+0.10%)
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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00360000 | 2024-05-03 12:49PM EDT | 2024-05-10 | 526.34 | 526.95 | 529.15 | +526.34 | - | 1 | 0 | 263.48% |
| NVDA240517C00360000 | 2024-05-02 10:30AM EDT | 2024-05-17 | 483.71 | 527.50 | 529.45 | 0.00 | - | 1 | 70 | 202.30% |
| NVDA240524C00360000 | 2024-04-25 9:39AM EDT | 2024-05-24 | 435.75 | 527.30 | 530.65 | 0.00 | - | - | 1 | 175.88% |
| NVDA240621C00360000 | 2024-05-03 1:58PM EDT | 2024-06-21 | 531.35 | 529.40 | 531.85 | +45.31 | +9.32% | 1 | 614 | 130.13% |
| NVDA240719C00360000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 482.00 | 530.10 | 534.80 | 0.00 | - | 1 | 36 | 113.10% |
| NVDA240816C00360000 | 2024-04-24 11:05AM EDT | 2024-08-16 | 467.29 | 530.05 | 538.05 | 0.00 | - | 1 | 6 | 102.50% |
| NVDA240920C00360000 | 2024-04-22 10:28AM EDT | 2024-09-20 | 418.00 | 532.85 | 539.40 | 0.00 | - | 5 | 118 | 94.23% |
| NVDA241018C00360000 | 2024-04-16 1:23PM EDT | 2024-10-18 | 527.92 | 534.80 | 541.35 | 0.00 | - | 2 | 3 | 90.18% |
| NVDA241115C00360000 | 2024-04-19 3:36PM EDT | 2024-11-15 | 419.65 | 536.95 | 544.60 | 0.00 | - | 2 | 6 | 88.29% |
| NVDA241220C00360000 | 2024-05-03 2:11PM EDT | 2024-12-20 | 546.00 | 539.50 | 547.45 | +16.05 | +3.03% | 2 | 146 | 85.33% |
| NVDA250117C00360000 | 2024-04-29 12:56PM EDT | 2025-01-17 | 529.10 | 541.70 | 549.50 | 0.00 | - | 1 | 315 | 83.37% |
| NVDA250221C00360000 | 2024-05-02 12:53PM EDT | 2025-02-21 | 508.02 | 544.25 | 551.90 | 0.00 | - | 1 | 6 | 81.13% |
| NVDA250321C00360000 | 2024-04-19 2:35PM EDT | 2025-03-21 | 451.00 | 546.30 | 553.95 | 0.00 | - | 31 | 32 | 79.71% |
| NVDA250620C00360000 | 2024-04-09 2:27PM EDT | 2025-06-20 | 517.84 | 553.15 | 561.10 | 0.00 | - | 4 | 354 | 76.51% |
| NVDA251219C00360000 | 2024-04-30 11:00AM EDT | 2025-12-19 | 565.00 | 566.15 | 574.10 | 0.00 | - | 2 | 386 | 72.26% |
| NVDA260116C00360000 | 2024-04-05 9:44AM EDT | 2026-01-16 | 560.00 | 568.15 | 576.05 | 0.00 | - | 1 | 88 | 71.81% |
| NVDA260618C00360000 | 2024-04-02 11:38AM EDT | 2026-06-18 | 590.70 | 548.30 | 560.60 | 0.00 | - | 12 | 14 | 54.11% |
| NVDA261218C00360000 | 2024-05-03 3:58PM EDT | 2026-12-18 | 593.20 | 589.90 | 597.95 | +42.20 | +7.66% | 2 | 26 | 67.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00360000 | 2024-05-03 2:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 112 | 193.75% |
| NVDA240517P00360000 | 2024-05-03 11:28AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.10 | -0.02 | -66.67% | 1 | 1,541 | 157.42% |
| NVDA240524P00360000 | 2024-05-02 1:35PM EDT | 2024-05-24 | 0.14 | 0.01 | 0.10 | 0.00 | - | 62 | 96 | 126.95% |
| NVDA240531P00360000 | 2024-04-26 11:30AM EDT | 2024-05-31 | 0.15 | 0.02 | 0.15 | 0.00 | - | 1 | 3 | 113.28% |
| NVDA240607P00360000 | 2024-04-30 9:30AM EDT | 2024-06-07 | 0.21 | 0.02 | 0.28 | +0.21 | - | - | 1 | 106.54% |
| NVDA240621P00360000 | 2024-05-02 11:35AM EDT | 2024-06-21 | 0.26 | 0.16 | 0.27 | 0.00 | - | 1 | 1,762 | 92.97% |
| NVDA240719P00360000 | 2024-04-26 9:52AM EDT | 2024-07-19 | 0.53 | 0.16 | 0.66 | 0.00 | - | 37 | 238 | 79.27% |
| NVDA240816P00360000 | 2024-04-26 3:50PM EDT | 2024-08-16 | 0.75 | 0.48 | 0.95 | 0.00 | - | 1 | 101 | 72.49% |
| NVDA240920P00360000 | 2024-05-03 2:46PM EDT | 2024-09-20 | 1.07 | 0.90 | 1.07 | -0.30 | -21.90% | 9 | 1,842 | 65.38% |
| NVDA241018P00360000 | 2024-05-02 12:39PM EDT | 2024-10-18 | 1.63 | 1.17 | 1.57 | 0.00 | - | 1 | 27 | 62.45% |
| NVDA241115P00360000 | 2024-05-01 3:31PM EDT | 2024-11-15 | 2.10 | 1.38 | 2.21 | 0.00 | - | 1 | 97 | 60.16% |
| NVDA241220P00360000 | 2024-04-25 11:07AM EDT | 2024-12-20 | 3.20 | 2.40 | 2.78 | 0.00 | - | 1 | 622 | 58.72% |
| NVDA250117P00360000 | 2024-04-29 9:51AM EDT | 2025-01-17 | 3.50 | 2.73 | 3.35 | 0.00 | - | 3 | 2,797 | 56.95% |
| NVDA250221P00360000 | 2024-04-29 2:33PM EDT | 2025-02-21 | 3.98 | 3.10 | 4.55 | 0.00 | - | 4 | 16 | 55.65% |
| NVDA250321P00360000 | 2024-05-01 2:54PM EDT | 2025-03-21 | 5.10 | 3.70 | 5.20 | 0.00 | - | 1 | 18 | 54.67% |
| NVDA250620P00360000 | 2024-05-03 3:09PM EDT | 2025-06-20 | 6.68 | 6.45 | 6.90 | -3.97 | -37.28% | 5 | 3,396 | 52.27% |
| NVDA251219P00360000 | 2024-04-24 11:59AM EDT | 2025-12-19 | 13.85 | 11.65 | 12.10 | 0.00 | - | 15 | 463 | 49.77% |
| NVDA260116P00360000 | 2024-04-25 1:56PM EDT | 2026-01-16 | 14.45 | 12.35 | 12.85 | 0.00 | - | 5 | 122 | 49.37% |
| NVDA260618P00360000 | 2024-04-17 1:53PM EDT | 2026-06-18 | 18.25 | 16.75 | 17.30 | 0.00 | - | 2 | 74 | 47.78% |
| NVDA261218P00360000 | 2024-05-01 1:37PM EDT | 2026-12-18 | 25.35 | 21.60 | 22.80 | 0.00 | - | 10 | 38 | 46.47% |
© 2024 Yahoo. Todos los derechos reservados.