U.S. markets closed
F S&P 500
5,244.75 +5.75 (+0.11%) F Dow Jones
39,588.00 +52.00 (+0.13%) F Nasdaq
18,231.00 +16.50 (+0.09%) E-mini Russell 2000 Index Futur
2,087.20 +3.10 (+0.15%) Petróleo
79.72 +0.46 (+0.58%) Oro
2,356.40 +16.10 (+0.69%)
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:695.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00695000 | 2024-05-06 3:39PM EDT | 2024-05-10 | 224.80 | 191.25 | 194.05 | 0.00 | - | 4 | 6 | 190.23% |
| NVDA240517C00695000 | 2024-05-09 10:09AM EDT | 2024-05-17 | 197.80 | 189.85 | 197.65 | -10.19 | -4.90% | 16 | 1,516 | 88.96% |
| NVDA240524C00695000 | 2024-05-06 11:07AM EDT | 2024-05-24 | 222.65 | 195.95 | 197.55 | 0.00 | - | 2 | 11 | 82.91% |
| NVDA240531C00695000 | 2024-05-09 10:26AM EDT | 2024-05-31 | 196.78 | 197.40 | 199.00 | 0.00 | - | 10 | 1 | 73.52% |
| NVDA240607C00695000 | 2024-05-02 9:35AM EDT | 2024-06-07 | 167.95 | 199.25 | 200.95 | 0.00 | - | - | 1 | 69.09% |
| NVDA240621C00695000 | 2024-05-09 2:32PM EDT | 2024-06-21 | 207.55 | 203.30 | 205.00 | -11.17 | -5.11% | 9 | 632 | 64.31% |
| NVDA240719C00695000 | 2024-05-09 12:19PM EDT | 2024-07-19 | 214.05 | 211.20 | 212.70 | -27.95 | -11.55% | 1 | 580 | 59.55% |
| NVDA250117C00695000 | 2024-05-09 9:41AM EDT | 2025-01-17 | 270.86 | 264.45 | 266.35 | +72.77 | +36.74% | 1 | 357 | 57.87% |
| NVDA250221C00695000 | 2024-05-02 1:31PM EDT | 2025-02-21 | 252.05 | 273.25 | 275.65 | 0.00 | - | 1 | 83 | 58.02% |
| NVDA250620C00695000 | 2024-05-06 12:51PM EDT | 2025-06-20 | 326.43 | 300.30 | 302.40 | 0.00 | - | 2 | 98 | 58.11% |
| NVDA251219C00695000 | 2024-04-16 10:07AM EDT | 2025-12-19 | 329.26 | 335.40 | 337.90 | 0.00 | - | 30 | 216 | 58.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00695000 | 2024-05-09 1:34PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 97 | 227 | 153.13% |
| NVDA240517P00695000 | 2024-05-09 3:50PM EDT | 2024-05-17 | 0.19 | 0.17 | 0.22 | -0.03 | -13.64% | 154 | 4,245 | 67.87% |
| NVDA240524P00695000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 2.38 | 2.22 | 2.50 | +0.15 | +6.73% | 40 | 1,115 | 72.86% |
| NVDA240531P00695000 | 2024-05-09 2:31PM EDT | 2024-05-31 | 3.37 | 3.20 | 3.55 | +0.09 | +2.74% | 8 | 945 | 64.87% |
| NVDA240607P00695000 | 2024-05-09 3:45PM EDT | 2024-06-07 | 4.78 | 4.45 | 4.80 | +0.24 | +5.29% | 21 | 93 | 60.75% |
| NVDA240614P00695000 | 2024-05-09 1:41PM EDT | 2024-06-14 | 6.31 | 5.65 | 6.40 | +0.31 | +5.17% | 5 | 24 | 58.23% |
| NVDA240621P00695000 | 2024-05-09 3:01PM EDT | 2024-06-21 | 7.00 | 6.95 | 7.25 | +0.37 | +5.58% | 8 | 859 | 55.64% |
| NVDA240719P00695000 | 2024-05-09 10:59AM EDT | 2024-07-19 | 12.05 | 11.50 | 12.00 | +1.05 | +9.55% | 3 | 1,124 | 50.15% |
| NVDA250117P00695000 | 2024-05-08 11:03AM EDT | 2025-01-17 | 43.75 | 46.20 | 46.90 | 0.00 | - | 3 | 445 | 45.88% |
| NVDA250221P00695000 | 2024-05-07 10:47AM EDT | 2025-02-21 | 51.43 | 51.95 | 52.85 | 0.00 | - | 5 | 15 | 45.65% |
| NVDA250620P00695000 | 2024-05-03 12:58PM EDT | 2025-06-20 | 70.88 | 68.35 | 69.25 | 0.00 | - | 1 | 92 | 44.34% |
| NVDA251219P00695000 | 2024-05-03 9:38AM EDT | 2025-12-19 | 94.35 | 89.40 | 90.60 | 0.00 | - | 1 | 13 | 43.09% |
© 2024 Yahoo. Todos los derechos reservados.