U.S. markets closed
F S&P 500
5,159.25 +4.50 (+0.09%) F Dow Jones
38,869.00 +37.00 (+0.10%) F Nasdaq
18,005.75 +5.00 (+0.03%) E-mini Russell 2000 Index Futur
2,051.50 +5.70 (+0.28%) Petróleo
78.34 +0.23 (+0.29%) Oro
2,320.30 +11.70 (+0.51%)
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:765.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00765000 | 2024-05-03 1:47PM EDT | 2024-05-10 | 124.36 | 123.15 | 125.00 | +31.01 | +33.22% | 27 | 367 | 74.00% |
| NVDA240517C00765000 | 2024-05-03 11:40AM EDT | 2024-05-17 | 121.16 | 123.80 | 128.50 | +21.61 | +21.71% | 16 | 1,066 | 59.13% |
| NVDA240524C00765000 | 2024-05-03 1:10PM EDT | 2024-05-24 | 137.98 | 136.70 | 137.90 | +22.78 | +19.77% | 6 | 77 | 74.11% |
| NVDA240531C00765000 | 2024-05-03 1:18PM EDT | 2024-05-31 | 143.00 | 139.60 | 141.00 | +52.36 | +57.77% | 2 | 44 | 68.27% |
| NVDA240607C00765000 | 2024-05-02 2:32PM EDT | 2024-06-07 | 117.55 | 141.50 | 145.75 | 0.00 | - | 3 | 5 | 65.20% |
| NVDA240614C00765000 | 2024-05-02 9:49AM EDT | 2024-06-14 | 114.37 | 144.90 | 149.95 | +114.37 | - | - | 1 | 63.81% |
| NVDA240621C00765000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 150.00 | 149.25 | 150.40 | +25.35 | +20.34% | 12 | 698 | 61.46% |
| NVDA240719C00765000 | 2024-05-02 12:37PM EDT | 2024-07-19 | 128.90 | 160.40 | 161.65 | 0.00 | - | 4 | 25 | 57.82% |
| NVDA250221C00765000 | 2024-04-26 3:04PM EDT | 2025-02-21 | 226.50 | 233.20 | 235.70 | 0.00 | - | 1 | 93 | 56.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00765000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.53 | 0.53 | 0.56 | -1.27 | -70.56% | 1,700 | 2,151 | 64.06% |
| NVDA240517P00765000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 1.94 | 1.78 | 2.04 | -2.67 | -57.92% | 605 | 1,694 | 52.09% |
| NVDA240524P00765000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 11.85 | 11.55 | 12.15 | -6.51 | -35.46% | 66 | 662 | 68.80% |
| NVDA240531P00765000 | 2024-05-03 3:51PM EDT | 2024-05-31 | 14.56 | 14.10 | 14.50 | -5.79 | -28.45% | 41 | 1,739 | 63.07% |
| NVDA240607P00765000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 17.02 | 16.60 | 17.15 | -6.79 | -28.52% | 23 | 72 | 59.76% |
| NVDA240614P00765000 | 2024-05-03 2:44PM EDT | 2024-06-14 | 19.44 | 18.90 | 20.00 | +19.44 | - | 14 | 10 | 57.56% |
| NVDA240621P00765000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 21.55 | 21.35 | 21.65 | -7.25 | -25.17% | 49 | 840 | 55.44% |
| NVDA240719P00765000 | 2024-05-03 3:25PM EDT | 2024-07-19 | 29.47 | 28.85 | 29.55 | -10.18 | -25.67% | 5 | 80 | 50.52% |
| NVDA250221P00765000 | 2024-05-03 1:29PM EDT | 2025-02-21 | 79.60 | 78.70 | 79.85 | -22.95 | -22.38% | 7 | 80 | 45.26% |
© 2024 Yahoo. Todos los derechos reservados.