U.S. markets closed
F S&P 500
5,159.75 +5.00 (+0.10%) F Dow Jones
38,871.00 +39.00 (+0.10%) F Nasdaq
18,007.50 +6.75 (+0.04%) E-mini Russell 2000 Index Futur
2,051.70 +5.90 (+0.29%) Petróleo
78.42 +0.31 (+0.40%) Oro
2,320.90 +12.30 (+0.53%)
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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00380000 | 2024-04-22 12:04PM EDT | 2024-05-17 | 407.07 | 507.55 | 509.50 | 0.00 | - | 9 | 87 | 200.68% |
| NVDA240621C00380000 | 2024-04-25 9:54AM EDT | 2024-06-21 | 436.78 | 509.60 | 512.05 | 0.00 | - | 1 | 404 | 125.77% |
| NVDA240719C00380000 | 2024-04-04 9:58AM EDT | 2024-07-19 | 523.49 | 510.45 | 515.15 | 0.00 | - | 1 | 12 | 109.20% |
| NVDA240816C00380000 | 2024-05-02 9:41AM EDT | 2024-08-16 | 476.80 | 510.50 | 517.40 | 0.00 | - | 2 | 11 | 97.13% |
| NVDA240920C00380000 | 2024-04-09 10:55AM EDT | 2024-09-20 | 466.00 | 514.65 | 520.10 | 0.00 | - | 10 | 196 | 92.40% |
| NVDA241018C00380000 | 2024-04-19 2:08PM EDT | 2024-10-18 | 423.80 | 515.70 | 522.20 | 0.00 | - | 4 | 5 | 87.33% |
| NVDA241115C00380000 | 2024-04-02 11:13AM EDT | 2024-11-15 | 522.41 | 490.40 | 495.35 | 0.00 | - | 1 | 26 | 0.00% |
| NVDA241220C00380000 | 2024-04-26 10:54AM EDT | 2024-12-20 | 505.88 | 520.85 | 528.55 | 0.00 | - | 2 | 66 | 82.69% |
| NVDA250117C00380000 | 2024-04-26 11:56AM EDT | 2025-01-17 | 506.15 | 523.55 | 530.55 | 0.00 | - | 4 | 777 | 80.93% |
| NVDA250221C00380000 | 2024-05-01 9:31AM EDT | 2025-02-21 | 496.28 | 526.10 | 534.10 | 0.00 | - | 1 | 3 | 79.22% |
| NVDA250620C00380000 | 2024-04-26 12:10PM EDT | 2025-06-20 | 517.95 | 535.75 | 543.40 | 0.00 | - | 7 | 386 | 74.62% |
| NVDA251219C00380000 | 2024-04-19 1:58PM EDT | 2025-12-19 | 468.00 | 549.95 | 557.65 | 0.00 | - | 2 | 339 | 70.83% |
| NVDA260116C00380000 | 2024-03-08 11:37AM EDT | 2026-01-16 | 634.13 | 542.35 | 556.35 | 0.00 | - | 1 | 86 | 66.64% |
| NVDA260618C00380000 | 2024-04-09 1:00PM EDT | 2026-06-18 | 525.80 | 563.05 | 571.05 | 0.00 | - | 20 | 160 | 68.55% |
| NVDA261218C00380000 | 2024-04-29 10:15AM EDT | 2026-12-18 | 566.77 | 576.15 | 582.95 | 0.00 | - | 1 | 20 | 66.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00380000 | 2024-04-30 12:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 105 | 209.38% |
| NVDA240517P00380000 | 2024-05-01 9:36AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | 0.00 | - | 8 | 1,300 | 146.88% |
| NVDA240524P00380000 | 2024-05-02 10:33AM EDT | 2024-05-24 | 0.08 | 0.02 | 0.10 | 0.00 | - | 1 | 29 | 123.44% |
| NVDA240531P00380000 | 2024-05-01 1:26PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.18 | 0.00 | - | 1 | 12 | 112.11% |
| NVDA240621P00380000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 0.26 | 0.22 | 0.35 | -0.16 | -38.10% | 7 | 2,317 | 91.31% |
| NVDA240719P00380000 | 2024-04-30 10:25AM EDT | 2024-07-19 | 0.56 | 0.38 | 0.55 | 0.00 | - | 5 | 404 | 76.42% |
| NVDA240816P00380000 | 2024-05-01 12:51PM EDT | 2024-08-16 | 1.05 | 0.31 | 1.08 | 0.00 | - | 4 | 47 | 68.51% |
| NVDA240920P00380000 | 2024-05-03 10:46AM EDT | 2024-09-20 | 1.29 | 1.17 | 1.33 | -0.25 | -16.23% | 50 | 1,671 | 64.05% |
| NVDA241018P00380000 | 2024-05-01 2:17PM EDT | 2024-10-18 | 2.40 | 1.51 | 1.93 | 0.00 | - | 2 | 49 | 61.21% |
| NVDA241115P00380000 | 2024-05-01 11:59AM EDT | 2024-11-15 | 3.15 | 2.07 | 2.45 | 0.00 | - | 2 | 104 | 59.09% |
| NVDA241220P00380000 | 2024-05-01 11:16AM EDT | 2024-12-20 | 4.02 | 3.00 | 3.40 | 0.00 | - | 1 | 355 | 57.65% |
| NVDA250117P00380000 | 2024-04-26 11:36AM EDT | 2025-01-17 | 4.23 | 3.45 | 4.30 | 0.00 | - | 2 | 3,220 | 56.32% |
| NVDA250221P00380000 | 2024-04-22 2:26PM EDT | 2025-02-21 | 6.60 | 3.95 | 5.45 | 0.00 | - | 2 | 13 | 54.77% |
| NVDA250321P00380000 | 2024-04-11 9:39AM EDT | 2025-03-21 | 5.40 | 4.65 | 6.20 | 0.00 | - | 4 | 18 | 53.81% |
| NVDA250620P00380000 | 2024-05-01 9:33AM EDT | 2025-06-20 | 9.40 | 7.75 | 8.25 | 0.00 | - | 2 | 176 | 51.48% |
| NVDA251219P00380000 | 2024-05-02 3:06PM EDT | 2025-12-19 | 15.00 | 13.85 | 14.25 | 0.00 | - | 6 | 582 | 49.17% |
| NVDA260116P00380000 | 2024-04-25 10:08AM EDT | 2026-01-16 | 18.04 | 14.55 | 15.10 | 0.00 | - | 2 | 163 | 48.78% |
| NVDA260618P00380000 | 2024-04-26 1:08PM EDT | 2026-06-18 | 21.00 | 19.60 | 20.20 | 0.00 | - | 1 | 98 | 47.32% |
| NVDA261218P00380000 | 2024-05-01 1:37PM EDT | 2026-12-18 | 29.17 | 25.10 | 26.25 | 0.00 | - | 10 | 95 | 46.03% |
© 2024 Yahoo. Todos los derechos reservados.