U.S. markets closed
F S&P 500
5,163.00 +8.25 (+0.16%) F Dow Jones
38,899.00 +67.00 (+0.17%) F Nasdaq
18,024.00 +23.25 (+0.13%) E-mini Russell 2000 Index Futur
2,052.40 +6.60 (+0.32%) Petróleo
78.49 +0.38 (+0.49%) Oro
2,303.90 -4.70 (-0.20%)
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:915.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00915000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 10.50 | 10.35 | 10.70 | +4.10 | +64.06% | 3,379 | 1,458 | 46.91% |
| NVDA240517C00915000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 20.00 | 20.00 | 20.40 | +7.10 | +55.04% | 1,401 | 6,927 | 47.43% |
| NVDA240524C00915000 | 2024-05-03 3:41PM EDT | 2024-05-24 | 45.85 | 44.95 | 45.85 | +9.81 | +27.22% | 43 | 220 | 68.95% |
| NVDA240531C00915000 | 2024-05-03 3:28PM EDT | 2024-05-31 | 50.45 | 49.35 | 50.35 | +9.67 | +23.71% | 95 | 130 | 63.98% |
| NVDA240607C00915000 | 2024-05-03 3:54PM EDT | 2024-06-07 | 54.25 | 54.05 | 54.95 | +11.74 | +27.62% | 31 | 16 | 61.33% |
| NVDA240614C00915000 | 2024-05-03 3:27PM EDT | 2024-06-14 | 59.62 | 58.60 | 59.45 | +59.62 | - | 11 | - | 59.67% |
| NVDA240621C00915000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 62.20 | 62.20 | 62.75 | +12.25 | +24.52% | 39 | 333 | 57.83% |
| NVDA240719C00915000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 75.40 | 75.60 | 76.35 | +12.30 | +19.49% | 23 | 36 | 54.31% |
| NVDA241220C00915000 | 2024-05-03 10:28AM EDT | 2024-12-20 | 136.30 | 141.15 | 142.30 | +9.35 | +7.37% | 7 | 22 | 54.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00915000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 37.00 | 36.05 | 37.45 | -22.20 | -37.50% | 102 | 71 | 45.87% |
| NVDA240517P00915000 | 2024-05-03 1:10PM EDT | 2024-05-17 | 45.95 | 44.65 | 46.20 | -22.59 | -32.96% | 13 | 552 | 45.29% |
| NVDA240524P00915000 | 2024-05-03 3:40PM EDT | 2024-05-24 | 70.00 | 68.65 | 70.20 | -35.00 | -33.33% | 54 | 59 | 65.14% |
| NVDA240531P00915000 | 2024-05-03 3:39PM EDT | 2024-05-31 | 73.60 | 72.00 | 74.75 | -16.37 | -18.19% | 6 | 7 | 60.19% |
| NVDA240607P00915000 | 2024-05-03 3:32PM EDT | 2024-06-07 | 77.40 | 76.75 | 78.05 | +77.40 | - | 1 | 0 | 57.38% |
| NVDA240621P00915000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 83.29 | 82.95 | 83.85 | -25.31 | -23.31% | 3 | 243 | 52.97% |
| NVDA240719P00915000 | 2024-05-03 11:54AM EDT | 2024-07-19 | 95.80 | 92.90 | 93.95 | -19.85 | -17.16% | 9 | 15 | 48.64% |
| NVDA241220P00915000 | 2024-05-02 1:31PM EDT | 2024-12-20 | 155.75 | 139.45 | 140.80 | +155.75 | - | - | 25 | 44.65% |
© 2024 Yahoo. Todos los derechos reservados.