U.S. markets closed
F S&P 500
5,163.00 +8.25 (+0.16%) F Dow Jones
38,897.00 +65.00 (+0.17%) F Nasdaq
18,024.25 +23.50 (+0.13%) E-mini Russell 2000 Index Futur
2,052.70 +6.90 (+0.34%) Petróleo
78.51 +0.40 (+0.51%) Oro
2,310.70 +2.10 (+0.09%)
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:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00510000 | 2024-05-03 10:29AM EDT | 2024-05-10 | 370.22 | 377.15 | 379.40 | +370.22 | - | 7 | 0 | 181.35% |
| NVDA240517C00510000 | 2024-05-03 1:59PM EDT | 2024-05-17 | 379.00 | 377.90 | 379.95 | +57.96 | +18.05% | 4 | 255 | 139.01% |
| NVDA240524C00510000 | 2024-04-30 12:01PM EDT | 2024-05-24 | 363.80 | 378.15 | 381.50 | 0.00 | - | 1 | 1 | 123.05% |
| NVDA240531C00510000 | 2024-04-24 3:05PM EDT | 2024-05-31 | 290.00 | 378.15 | 382.45 | 0.00 | - | - | 1 | 109.81% |
| NVDA240621C00510000 | 2024-05-03 11:28AM EDT | 2024-06-21 | 375.56 | 381.40 | 383.45 | +46.76 | +14.22% | 3 | 645 | 92.54% |
| NVDA240719C00510000 | 2024-05-03 2:19PM EDT | 2024-07-19 | 389.43 | 383.80 | 387.45 | +62.03 | +18.95% | 18 | 93 | 82.46% |
| NVDA240816C00510000 | 2024-05-03 11:19AM EDT | 2024-08-16 | 380.35 | 386.65 | 392.30 | +85.40 | +28.95% | 12 | 99 | 77.80% |
| NVDA240920C00510000 | 2024-05-02 10:58AM EDT | 2024-09-20 | 352.09 | 391.95 | 397.25 | 0.00 | - | 2 | 274 | 74.38% |
| NVDA241018C00510000 | 2024-04-22 3:19PM EDT | 2024-10-18 | 311.30 | 393.80 | 400.25 | 0.00 | - | 1 | 9 | 70.62% |
| NVDA241115C00510000 | 2024-04-19 2:58PM EDT | 2024-11-15 | 295.90 | 398.50 | 405.25 | 0.00 | - | 3 | 15 | 70.13% |
| NVDA241220C00510000 | 2024-05-02 11:11AM EDT | 2024-12-20 | 372.50 | 403.05 | 408.90 | 0.00 | - | 2 | 274 | 68.04% |
| NVDA250117C00510000 | 2024-04-24 2:53PM EDT | 2025-01-17 | 325.15 | 409.55 | 411.95 | 0.00 | - | 20 | 511 | 67.86% |
| NVDA250221C00510000 | 2024-05-02 10:26AM EDT | 2025-02-21 | 375.15 | 414.25 | 417.40 | 0.00 | - | 1 | 18 | 67.12% |
| NVDA250620C00510000 | 2024-05-01 10:36AM EDT | 2025-06-20 | 390.52 | 430.80 | 433.25 | 0.00 | - | 1 | 218 | 65.25% |
| NVDA251219C00510000 | 2024-05-01 12:12PM EDT | 2025-12-19 | 395.30 | 453.50 | 456.40 | 0.00 | - | 10 | 640 | 63.77% |
| NVDA260116C00510000 | 2024-04-22 10:23AM EDT | 2026-01-16 | 359.80 | 456.50 | 459.80 | 0.00 | - | 1 | 55 | 63.57% |
| NVDA260618C00510000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 373.10 | 473.55 | 476.75 | 0.00 | - | 1 | 72 | 62.80% |
| NVDA261218C00510000 | 2024-04-23 2:27PM EDT | 2026-12-18 | 437.22 | 491.00 | 496.75 | 0.00 | - | 2 | 126 | 62.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00510000 | 2024-05-02 1:05PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.13 | 0.00 | - | 4 | 59 | 149.22% |
| NVDA240517P00510000 | 2024-05-03 9:33AM EDT | 2024-05-17 | 0.08 | 0.03 | 0.10 | -0.04 | -33.33% | 1 | 698 | 100.78% |
| NVDA240524P00510000 | 2024-05-03 3:29PM EDT | 2024-05-24 | 0.32 | 0.30 | 0.37 | -0.09 | -21.95% | 4 | 70 | 96.04% |
| NVDA240531P00510000 | 2024-05-03 1:38PM EDT | 2024-05-31 | 0.45 | 0.37 | 0.52 | -0.51 | -53.12% | 4 | 7 | 85.50% |
| NVDA240607P00510000 | 2024-05-02 10:07AM EDT | 2024-06-07 | 1.05 | 0.43 | 0.74 | +1.05 | - | - | 13 | 78.88% |
| NVDA240621P00510000 | 2024-05-03 3:29PM EDT | 2024-06-21 | 0.90 | 0.85 | 0.98 | -0.35 | -28.00% | 27 | 1,031 | 70.51% |
| NVDA240719P00510000 | 2024-05-03 1:08PM EDT | 2024-07-19 | 1.80 | 1.63 | 1.81 | -2.25 | -55.56% | 1 | 391 | 61.62% |
| NVDA240816P00510000 | 2024-05-03 2:42PM EDT | 2024-08-16 | 2.80 | 2.70 | 2.96 | -0.87 | -23.71% | 3 | 185 | 57.33% |
| NVDA240920P00510000 | 2024-05-03 2:18PM EDT | 2024-09-20 | 5.00 | 4.90 | 5.30 | -2.11 | -29.68% | 26 | 259 | 55.57% |
| NVDA241018P00510000 | 2024-04-24 1:27PM EDT | 2024-10-18 | 9.34 | 6.25 | 6.90 | 0.00 | - | 11 | 38 | 53.54% |
| NVDA241115P00510000 | 2024-04-30 9:31AM EDT | 2024-11-15 | 9.30 | 8.00 | 8.75 | 0.00 | - | 1 | 210 | 52.37% |
| NVDA241220P00510000 | 2024-05-03 3:54PM EDT | 2024-12-20 | 11.00 | 10.65 | 11.20 | -4.50 | -29.03% | 6 | 287 | 51.48% |
| NVDA250117P00510000 | 2024-05-03 2:50PM EDT | 2025-01-17 | 12.45 | 12.25 | 12.80 | -1.70 | -12.01% | 5 | 589 | 50.37% |
| NVDA250221P00510000 | 2024-04-26 11:37AM EDT | 2025-02-21 | 16.85 | 13.75 | 16.20 | 0.00 | - | 3 | 28 | 50.74% |
| NVDA250620P00510000 | 2024-05-03 12:08PM EDT | 2025-06-20 | 23.17 | 22.85 | 23.45 | -5.88 | -20.24% | 5 | 234 | 47.88% |
| NVDA251219P00510000 | 2024-05-03 2:43PM EDT | 2025-12-19 | 35.00 | 34.90 | 35.75 | -6.96 | -16.59% | 11 | 281 | 46.11% |
| NVDA260116P00510000 | 2024-04-26 2:10PM EDT | 2026-01-16 | 39.02 | 36.45 | 37.30 | 0.00 | - | 16 | 596 | 45.77% |
| NVDA260618P00510000 | 2024-03-08 12:05PM EDT | 2026-06-18 | 50.75 | 47.10 | 48.10 | 0.00 | - | 1 | 36 | 45.29% |
| NVDA261218P00510000 | 2024-04-29 2:40PM EDT | 2026-12-18 | 57.59 | 54.35 | 56.40 | 0.00 | - | 2 | 127 | 43.56% |
© 2024 Yahoo. Todos los derechos reservados.