U.S. markets closed
F S&P 500
5,242.50 +3.50 (+0.07%) F Dow Jones
39,578.00 +42.00 (+0.11%) F Nasdaq
18,224.50 +10.00 (+0.05%) E-mini Russell 2000 Index Futur
2,085.90 +1.80 (+0.09%) Petróleo
79.79 +0.53 (+0.67%) Oro
2,358.90 +18.60 (+0.79%)
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:585.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00585000 | 2024-05-08 12:14PM EDT | 2024-05-17 | 315.27 | 301.90 | 304.60 | 0.00 | - | 11 | 312 | 130.81% |
| NVDA240621C00585000 | 2024-05-06 2:17PM EDT | 2024-06-21 | 339.21 | 306.40 | 309.10 | 0.00 | - | 2 | 789 | 79.16% |
| NVDA240719C00585000 | 2024-05-09 10:31AM EDT | 2024-07-19 | 312.25 | 310.30 | 313.75 | +46.15 | +17.34% | 1 | 68 | 71.02% |
| NVDA240920C00585000 | 2024-04-25 10:08AM EDT | 2024-09-20 | 258.00 | 323.15 | 325.25 | 0.00 | - | 1 | 133 | 65.85% |
| NVDA241220C00585000 | 2024-05-06 10:27AM EDT | 2024-12-20 | 366.10 | 340.55 | 342.90 | 0.00 | - | 2 | 102 | 63.15% |
| NVDA250117C00585000 | 2024-05-01 12:03PM EDT | 2025-01-17 | 286.41 | 345.50 | 347.95 | 0.00 | - | 2 | 274 | 62.57% |
| NVDA250620C00585000 | 2024-05-08 10:23AM EDT | 2025-06-20 | 393.95 | 373.10 | 375.30 | 0.00 | - | 1 | 176 | 61.54% |
| NVDA251219C00585000 | 2024-05-03 1:40PM EDT | 2025-12-19 | 403.45 | 401.55 | 404.15 | 0.00 | - | 7 | 290 | 61.08% |
| NVDA260116C00585000 | 2024-04-02 3:06PM EDT | 2026-01-16 | 417.60 | 381.25 | 384.25 | 0.00 | - | 5 | 57 | 52.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00585000 | 2024-05-09 1:08PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.06 | -0.03 | -37.50% | 5 | 934 | 94.14% |
| NVDA240607P00585000 | 2024-05-09 10:24AM EDT | 2024-06-07 | 1.08 | 0.71 | 0.94 | +0.13 | +13.68% | 4 | 14 | 69.29% |
| NVDA240614P00585000 | 2024-05-09 9:50AM EDT | 2024-06-14 | 1.36 | 0.91 | 1.40 | 0.00 | - | 1 | 12 | 65.38% |
| NVDA240621P00585000 | 2024-05-08 12:38PM EDT | 2024-06-21 | 1.47 | 1.35 | 1.58 | 0.00 | - | 10 | 1,759 | 62.12% |
| NVDA240719P00585000 | 2024-05-07 12:18PM EDT | 2024-07-19 | 2.90 | 2.91 | 3.10 | 0.00 | - | 4 | 494 | 54.88% |
| NVDA240920P00585000 | 2024-05-07 11:39AM EDT | 2024-09-20 | 9.10 | 8.95 | 9.80 | 0.00 | - | 1 | 159 | 51.46% |
| NVDA241220P00585000 | 2024-05-07 11:58AM EDT | 2024-12-20 | 17.95 | 18.85 | 19.30 | 0.00 | - | 1 | 297 | 48.91% |
| NVDA250117P00585000 | 2024-05-09 9:41AM EDT | 2025-01-17 | 21.00 | 21.20 | 21.60 | -10.30 | -32.91% | 20 | 162 | 47.85% |
| NVDA250620P00585000 | 2024-04-18 10:37AM EDT | 2025-06-20 | 42.20 | 36.45 | 37.35 | 0.00 | - | 10 | 375 | 46.05% |
| NVDA251219P00585000 | 2024-05-03 10:54AM EDT | 2025-12-19 | 54.57 | 51.70 | 55.10 | 0.00 | - | 25 | 897 | 45.15% |
| NVDA260116P00585000 | 2024-04-09 10:33AM EDT | 2026-01-16 | 62.30 | 54.70 | 55.70 | 0.00 | - | 1 | 18 | 44.34% |
© 2024 Yahoo. Todos los derechos reservados.