U.S. markets closed
F S&P 500
5,163.50 +8.75 (+0.17%) F Dow Jones
38,897.00 +65.00 (+0.17%) F Nasdaq
18,033.00 +32.25 (+0.18%) E-mini Russell 2000 Index Futur
2,052.30 +6.50 (+0.32%) Petróleo
78.52 +0.41 (+0.52%) Oro
2,310.30 +1.70 (+0.07%)
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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00390000 | 2024-05-02 3:51PM EDT | 2024-05-10 | 469.30 | 497.00 | 499.20 | 0.00 | - | 1 | 4 | 246.68% |
| NVDA240517C00390000 | 2024-04-26 2:00PM EDT | 2024-05-17 | 487.17 | 497.55 | 499.50 | 0.00 | - | 3 | 61 | 187.30% |
| NVDA240524C00390000 | 2024-05-02 2:48PM EDT | 2024-05-24 | 466.11 | 497.45 | 500.75 | 0.00 | - | 1 | 1 | 163.82% |
| NVDA240531C00390000 | 2024-05-02 2:48PM EDT | 2024-05-31 | 466.62 | 497.30 | 501.60 | +466.62 | - | - | 1 | 146.12% |
| NVDA240607C00390000 | 2024-05-01 11:54AM EDT | 2024-06-07 | 430.96 | 495.15 | 502.50 | +430.96 | - | - | 1 | 121.39% |
| NVDA240621C00390000 | 2024-05-02 10:32AM EDT | 2024-06-21 | 456.95 | 499.70 | 502.15 | 0.00 | - | 1 | 344 | 121.68% |
| NVDA240719C00390000 | 2024-05-02 2:09PM EDT | 2024-07-19 | 471.64 | 500.90 | 505.30 | 0.00 | - | 3 | 28 | 106.73% |
| NVDA240816C00390000 | 2024-04-25 9:54AM EDT | 2024-08-16 | 431.28 | 500.75 | 507.60 | 0.00 | - | 1 | 7 | 94.72% |
| NVDA240920C00390000 | 2024-04-22 12:50PM EDT | 2024-09-20 | 407.03 | 505.00 | 510.45 | 0.00 | - | 10 | 107 | 90.34% |
| NVDA241018C00390000 | 2024-03-27 11:35AM EDT | 2024-10-18 | 519.59 | 489.05 | 493.60 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241115C00390000 | 2024-05-02 2:51PM EDT | 2024-11-15 | 479.35 | 510.35 | 516.20 | 0.00 | - | 1 | 9 | 85.20% |
| NVDA241220C00390000 | 2024-04-26 10:22AM EDT | 2024-12-20 | 493.09 | 511.45 | 517.90 | 0.00 | - | 2 | 120 | 80.30% |
| NVDA250117C00390000 | 2024-04-10 10:35AM EDT | 2025-01-17 | 501.45 | 513.65 | 521.60 | 0.00 | - | 1 | 1,129 | 79.31% |
| NVDA250221C00390000 | 2024-04-22 9:42AM EDT | 2025-02-21 | 418.98 | 516.90 | 524.65 | 0.00 | - | 1 | 11 | 77.71% |
| NVDA250321C00390000 | 2024-04-12 12:27PM EDT | 2025-03-21 | 524.62 | 519.20 | 526.00 | 0.00 | - | 1 | 1 | 75.98% |
| NVDA250620C00390000 | 2024-05-01 9:31AM EDT | 2025-06-20 | 497.63 | 527.00 | 534.80 | 0.00 | - | 1 | 135 | 73.61% |
| NVDA251219C00390000 | 2024-05-03 1:58PM EDT | 2025-12-19 | 546.62 | 541.75 | 549.60 | +101.12 | +22.70% | 1 | 872 | 70.04% |
| NVDA260116C00390000 | 2024-03-20 9:36AM EDT | 2026-01-16 | 556.00 | 490.55 | 498.80 | 0.00 | - | 1 | 99 | 28.03% |
| NVDA260618C00390000 | 2024-04-04 11:48AM EDT | 2026-06-18 | 566.15 | 557.80 | 561.15 | 0.00 | - | 1 | 26 | 67.92% |
| NVDA261218C00390000 | 2024-04-19 2:38PM EDT | 2026-12-18 | 474.00 | 569.20 | 575.75 | 0.00 | - | 4 | 162 | 66.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00390000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 38 | 185.94% |
| NVDA240517P00390000 | 2024-05-03 3:19PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 18 | 582 | 135.16% |
| NVDA240524P00390000 | 2024-05-02 1:35PM EDT | 2024-05-24 | 0.19 | 0.03 | 0.13 | 0.00 | - | 11 | 13 | 119.92% |
| NVDA240531P00390000 | 2024-05-03 2:50PM EDT | 2024-05-31 | 0.13 | 0.07 | 0.19 | +0.13 | - | 1 | 0 | 108.01% |
| NVDA240607P00390000 | 2024-05-01 10:09AM EDT | 2024-06-07 | 0.47 | 0.04 | 0.33 | +0.47 | - | - | 2 | 99.61% |
| NVDA240621P00390000 | 2024-05-03 1:23PM EDT | 2024-06-21 | 0.31 | 0.30 | 0.37 | -0.06 | -16.22% | 12 | 1,563 | 89.36% |
| NVDA240719P00390000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.51 | 0.43 | 0.60 | -0.41 | -44.57% | 10 | 167 | 74.66% |
| NVDA240816P00390000 | 2024-05-01 2:45PM EDT | 2024-08-16 | 0.95 | 0.69 | 0.91 | 0.00 | - | 2 | 83 | 67.46% |
| NVDA240920P00390000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 1.51 | 1.26 | 1.54 | -0.22 | -12.72% | 1 | 1,231 | 63.04% |
| NVDA241018P00390000 | 2024-05-03 9:50AM EDT | 2024-10-18 | 2.01 | 1.73 | 2.04 | -0.62 | -23.57% | 1 | 18 | 60.15% |
| NVDA241115P00390000 | 2024-05-01 11:03AM EDT | 2024-11-15 | 3.18 | 2.32 | 2.81 | 0.00 | - | 1 | 85 | 58.50% |
| NVDA241220P00390000 | 2024-05-03 11:20AM EDT | 2024-12-20 | 3.67 | 3.40 | 3.65 | -0.43 | -10.49% | 10 | 496 | 56.90% |
| NVDA250117P00390000 | 2024-04-23 10:27AM EDT | 2025-01-17 | 5.26 | 3.75 | 4.55 | 0.00 | - | 13 | 2,202 | 55.35% |
| NVDA250221P00390000 | 2024-04-22 10:43AM EDT | 2025-02-21 | 8.02 | 4.80 | 5.25 | 0.00 | - | 1 | 215 | 53.87% |
| NVDA250321P00390000 | 2024-04-25 12:25PM EDT | 2025-03-21 | 7.45 | 5.60 | 6.25 | 0.00 | - | 20 | 415 | 53.19% |
| NVDA250620P00390000 | 2024-04-24 11:51AM EDT | 2025-06-20 | 10.80 | 8.30 | 9.45 | 0.00 | - | 46 | 857 | 51.20% |
| NVDA250919P00390000 | 2024-05-03 10:52AM EDT | 2025-09-19 | 11.40 | 11.00 | 12.90 | -3.45 | -23.23% | 5 | 5 | 50.66% |
| NVDA251219P00390000 | 2024-04-24 12:57PM EDT | 2025-12-19 | 17.90 | 14.85 | 15.40 | 0.00 | - | 2 | 89 | 48.80% |
| NVDA260116P00390000 | 2024-05-01 2:29PM EDT | 2026-01-16 | 18.93 | 15.85 | 16.35 | 0.00 | - | 1 | 195 | 48.46% |
| NVDA260618P00390000 | 2024-05-01 3:57PM EDT | 2026-06-18 | 25.19 | 21.10 | 21.75 | 0.00 | - | 2 | 82 | 47.05% |
| NVDA261218P00390000 | 2024-05-01 1:01PM EDT | 2026-12-18 | 32.00 | 26.85 | 28.10 | 0.00 | - | 1 | 54 | 45.79% |
© 2024 Yahoo. Todos los derechos reservados.