U.S. markets closed
F S&P 500
5,157.75 +3.00 (+0.06%) F Dow Jones
38,857.00 +25.00 (+0.06%) F Nasdaq
18,002.00 +1.25 (+0.01%) E-mini Russell 2000 Index Futur
2,048.90 +3.10 (+0.15%) Petróleo
78.08 -0.03 (-0.04%) Oro
2,302.80 -5.80 (-0.25%)
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:945.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00945000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 4.40 | 4.05 | 4.50 | +1.55 | +54.39% | 2,046 | 767 | 51.41% |
| NVDA240517C00945000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 11.60 | 11.70 | 12.05 | +3.90 | +50.65% | 963 | 1,372 | 49.92% |
| NVDA240524C00945000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 34.67 | 34.20 | 35.05 | +8.26 | +31.28% | 26 | 264 | 70.64% |
| NVDA240531C00945000 | 2024-05-03 3:18PM EDT | 2024-05-31 | 39.01 | 38.40 | 39.40 | +9.87 | +33.87% | 32 | 108 | 65.10% |
| NVDA240607C00945000 | 2024-05-03 2:19PM EDT | 2024-06-07 | 45.00 | 42.90 | 43.80 | +10.31 | +29.72% | 13 | 27 | 62.11% |
| NVDA240614C00945000 | 2024-05-03 3:48PM EDT | 2024-06-14 | 47.95 | 47.15 | 48.20 | +47.95 | - | 7 | - | 60.19% |
| NVDA240621C00945000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 51.00 | 50.70 | 51.30 | +12.45 | +32.30% | 20 | 579 | 58.20% |
| NVDA240719C00945000 | 2024-05-03 2:25PM EDT | 2024-07-19 | 66.03 | 63.80 | 64.50 | +13.48 | +25.65% | 2 | 139 | 54.37% |
| NVDA241220C00945000 | 2024-05-01 9:33AM EDT | 2024-12-20 | 114.10 | 129.40 | 130.35 | 0.00 | - | 2 | 3 | 54.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00945000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 62.30 | 60.00 | 61.70 | -25.90 | -29.37% | 10 | 90 | 52.42% |
| NVDA240517P00945000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 67.15 | 66.20 | 68.15 | -24.25 | -26.53% | 7 | 453 | 47.85% |
| NVDA240524P00945000 | 2024-04-30 11:51AM EDT | 2024-05-24 | 106.15 | 88.05 | 89.75 | 0.00 | - | 4 | 210 | 66.88% |
| NVDA240531P00945000 | 2024-04-30 11:51AM EDT | 2024-05-31 | 109.20 | 91.60 | 93.40 | 0.00 | - | 4 | 6 | 61.18% |
| NVDA240607P00945000 | 2024-04-29 12:58PM EDT | 2024-06-07 | 111.15 | 95.20 | 97.55 | +111.15 | - | - | 3 | 58.09% |
| NVDA240621P00945000 | 2024-05-02 12:12PM EDT | 2024-06-21 | 129.90 | 101.40 | 102.40 | 0.00 | - | 13 | 221 | 53.17% |
| NVDA240719P00945000 | 2024-05-01 12:20PM EDT | 2024-07-19 | 155.40 | 111.05 | 112.15 | 0.00 | - | 4 | 4 | 48.61% |
| NVDA241220P00945000 | 2024-05-03 10:27AM EDT | 2024-12-20 | 163.81 | 156.60 | 158.80 | +163.81 | - | 2 | 0 | 44.52% |
© 2024 Yahoo. Todos los derechos reservados.