U.S. markets closed
F S&P 500
5,244.25 +5.25 (+0.10%) F Dow Jones
39,586.00 +50.00 (+0.13%) F Nasdaq
18,229.50 +15.00 (+0.08%) E-mini Russell 2000 Index Futur
2,086.30 +2.20 (+0.11%) Petróleo
79.65 +0.39 (+0.49%) Oro
2,354.20 +13.90 (+0.59%)
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:605.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00605000 | 2024-05-09 2:25PM EDT | 2024-05-17 | 283.65 | 281.95 | 284.65 | +7.65 | +2.77% | 1 | 482 | 122.51% |
| NVDA240621C00605000 | 2024-05-08 11:32AM EDT | 2024-06-21 | 300.29 | 287.15 | 289.80 | 0.00 | - | 2 | 644 | 76.07% |
| NVDA240719C00605000 | 2024-05-09 11:28AM EDT | 2024-07-19 | 300.95 | 292.25 | 293.90 | -13.55 | -4.31% | 2 | 114 | 68.32% |
| NVDA240920C00605000 | 2024-05-07 11:23AM EDT | 2024-09-20 | 322.70 | 305.60 | 307.55 | 0.00 | - | 2 | 232 | 64.15% |
| NVDA241220C00605000 | 2024-05-03 11:49AM EDT | 2024-12-20 | 322.80 | 324.70 | 326.70 | 0.00 | - | 2 | 472 | 62.06% |
| NVDA250117C00605000 | 2024-05-09 2:50PM EDT | 2025-01-17 | 333.48 | 329.85 | 331.80 | -13.57 | -3.91% | 2 | 499 | 61.44% |
| NVDA250221C00605000 | 2024-05-06 2:58PM EDT | 2025-02-21 | 371.00 | 336.80 | 339.35 | 0.00 | - | 6 | 106 | 61.35% |
| NVDA250620C00605000 | 2024-05-07 2:27PM EDT | 2025-06-20 | 371.75 | 358.75 | 361.40 | 0.00 | - | 10 | 169 | 60.79% |
| NVDA251219C00605000 | 2024-05-07 3:27PM EDT | 2025-12-19 | 405.58 | 388.55 | 391.35 | 0.00 | - | 1 | 114 | 60.46% |
| NVDA260116C00605000 | 2024-05-07 10:01AM EDT | 2026-01-16 | 402.05 | 392.65 | 395.40 | 0.00 | - | 1 | 56 | 60.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00605000 | 2024-05-09 1:57PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 64 | 868 | 91.02% |
| NVDA240607P00605000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 1.35 | 1.00 | 1.15 | 0.00 | - | 1 | 6 | 66.92% |
| NVDA240621P00605000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 1.91 | 1.86 | 2.00 | +0.03 | +1.60% | 4 | 1,329 | 60.50% |
| NVDA240719P00605000 | 2024-05-09 1:02PM EDT | 2024-07-19 | 3.81 | 3.75 | 4.00 | +0.31 | +8.86% | 4 | 235 | 53.78% |
| NVDA240920P00605000 | 2024-05-07 2:09PM EDT | 2024-09-20 | 11.32 | 11.00 | 11.95 | 0.00 | - | 1 | 176 | 50.85% |
| NVDA241220P00605000 | 2024-05-09 11:06AM EDT | 2024-12-20 | 22.16 | 22.10 | 22.65 | +0.26 | +1.19% | 6 | 79 | 48.46% |
| NVDA250117P00605000 | 2024-05-09 11:29AM EDT | 2025-01-17 | 24.50 | 24.65 | 25.20 | -7.00 | -22.22% | 105 | 400 | 47.44% |
| NVDA250221P00605000 | 2024-05-08 1:37PM EDT | 2025-02-21 | 28.60 | 28.85 | 29.55 | 0.00 | - | 1 | 22 | 47.13% |
| NVDA250620P00605000 | 2024-05-06 11:18AM EDT | 2025-06-20 | 39.60 | 41.40 | 42.15 | 0.00 | - | 1 | 94 | 45.67% |
| NVDA251219P00605000 | 2024-03-14 1:02PM EDT | 2025-12-19 | 70.45 | 60.45 | 61.45 | 0.00 | - | 2 | 59 | 44.99% |
| NVDA260116P00605000 | 2024-05-06 11:56AM EDT | 2026-01-16 | 58.10 | 60.75 | 61.70 | 0.00 | - | 1 | 224 | 44.05% |
© 2024 Yahoo. Todos los derechos reservados.