U.S. markets closed
F S&P 500
5,159.00 +4.25 (+0.08%) 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
2,051.20 +5.40 (+0.26%) Petróleo
78.31 +0.20 (+0.26%) Oro
2,319.50 +10.90 (+0.47%)
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:905.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00905000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 13.76 | 13.60 | 14.05 | +5.46 | +65.78% | 4,105 | 1,538 | 50.94% |
| NVDA240517C00905000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 23.95 | 23.35 | 24.15 | +8.70 | +57.05% | 1,526 | 2,091 | 49.37% |
| NVDA240524C00905000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 49.50 | 49.10 | 49.90 | +10.80 | +27.91% | 188 | 317 | 70.77% |
| NVDA240531C00905000 | 2024-05-03 3:35PM EDT | 2024-05-31 | 53.89 | 53.50 | 54.45 | +11.39 | +26.80% | 35 | 310 | 65.23% |
| NVDA240607C00905000 | 2024-05-03 3:26PM EDT | 2024-06-07 | 59.10 | 58.05 | 59.05 | +12.37 | +26.47% | 6 | 12 | 62.20% |
| NVDA240614C00905000 | 2024-05-03 3:27PM EDT | 2024-06-14 | 63.83 | 62.80 | 63.90 | +63.83 | - | 110 | - | 60.59% |
| NVDA240621C00905000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 66.30 | 66.20 | 66.95 | +11.13 | +20.17% | 180 | 729 | 58.43% |
| NVDA240719C00905000 | 2024-05-03 2:20PM EDT | 2024-07-19 | 82.50 | 80.15 | 80.60 | +14.50 | +21.32% | 11 | 425 | 54.85% |
| NVDA241220C00905000 | 2024-05-03 3:52PM EDT | 2024-12-20 | 145.90 | 145.10 | 146.75 | +22.90 | +18.62% | 4 | 17 | 54.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00905000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 30.30 | 29.25 | 30.70 | -25.97 | -46.15% | 211 | 178 | 50.20% |
| NVDA240517P00905000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 39.85 | 38.50 | 39.75 | -29.82 | -42.80% | 63 | 1,104 | 46.90% |
| NVDA240524P00905000 | 2024-05-03 3:30PM EDT | 2024-05-24 | 63.45 | 63.10 | 64.35 | -23.25 | -26.82% | 7 | 225 | 67.13% |
| NVDA240531P00905000 | 2024-05-02 1:46PM EDT | 2024-05-31 | 89.30 | 66.20 | 68.45 | 0.00 | - | 6 | 5 | 61.20% |
| NVDA240607P00905000 | 2024-05-03 11:30AM EDT | 2024-06-07 | 76.11 | 70.85 | 72.25 | +76.11 | - | 1 | 0 | 58.29% |
| NVDA240621P00905000 | 2024-05-03 2:50PM EDT | 2024-06-21 | 77.15 | 77.20 | 78.10 | -21.63 | -21.90% | 40 | 141 | 53.64% |
| NVDA240719P00905000 | 2024-05-03 11:53AM EDT | 2024-07-19 | 90.55 | 87.45 | 88.15 | -13.61 | -13.07% | 21 | 30 | 49.01% |
| NVDA241220P00905000 | 2024-04-30 9:57AM EDT | 2024-12-20 | 138.25 | 133.95 | 135.15 | +138.25 | - | - | 2 | 44.86% |
© 2024 Yahoo. Todos los derechos reservados.