U.S. markets open in 3 hours 59 minutes
F S&P 500
5,165.50 +10.75 (+0.21%) F Dow Jones
38,903.00 +71.00 (+0.18%) F Nasdaq
18,031.75 +31.00 (+0.17%) E-mini Russell 2000 Index Futur
2,060.10 +14.30 (+0.70%) Petróleo
78.86 +0.75 (+0.96%) Oro
2,325.30 +16.70 (+0.72%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:1000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01000000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.81 | 0.00 | 0.00 | 0.00 | - | 15,224 | 0 | 25.00% |
| NVDA240517C01000000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 24,411 | 0 | 12.50% |
| NVDA240524C01000000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2,633 | 0 | 12.50% |
| NVDA240531C01000000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 24.00 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 6.25% |
| NVDA240607C01000000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 27.65 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 6.25% |
| NVDA240614C01000000 | 2024-05-03 3:43PM EDT | 2024-06-14 | 31.95 | 0.00 | 0.00 | 0.00 | - | 62 | - | 6.25% |
| NVDA240621C01000000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 34.38 | 0.00 | 0.00 | 0.00 | - | 1,589 | 0 | 6.25% |
| NVDA240719C01000000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 46.40 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 6.25% |
| NVDA240816C01000000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 58.43 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 3.13% |
| NVDA240920C01000000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 76.70 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 3.13% |
| NVDA241018C01000000 | 2024-05-03 3:57PM EDT | 2024-10-18 | 86.12 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 3.13% |
| NVDA241115C01000000 | 2024-05-03 2:30PM EDT | 2024-11-15 | 99.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| NVDA241220C01000000 | 2024-05-03 2:56PM EDT | 2024-12-20 | 110.85 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| NVDA250117C01000000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 116.90 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 3.13% |
| NVDA250221C01000000 | 2024-05-03 3:59PM EDT | 2025-02-21 | 128.59 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| NVDA250321C01000000 | 2024-05-03 3:59PM EDT | 2025-03-21 | 136.66 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| NVDA250620C01000000 | 2024-05-03 3:59PM EDT | 2025-06-20 | 161.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| NVDA250919C01000000 | 2024-05-03 10:00AM EDT | 2025-09-19 | 183.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA251219C01000000 | 2024-05-03 10:37AM EDT | 2025-12-19 | 199.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NVDA260116C01000000 | 2024-05-03 2:21PM EDT | 2026-01-16 | 211.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| NVDA260618C01000000 | 2024-05-03 12:28PM EDT | 2026-06-18 | 238.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| NVDA261218C01000000 | 2024-05-03 3:03PM EDT | 2026-12-18 | 270.62 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01000000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 113.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NVDA240517P01000000 | 2024-05-03 2:28PM EDT | 2024-05-17 | 111.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NVDA240524P01000000 | 2024-05-03 11:36AM EDT | 2024-05-24 | 134.94 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA240531P01000000 | 2024-05-03 9:32AM EDT | 2024-05-31 | 142.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240607P01000000 | 2024-04-26 2:49PM EDT | 2024-06-07 | 153.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240621P01000000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 141.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240719P01000000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 149.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240816P01000000 | 2024-04-30 10:28AM EDT | 2024-08-16 | 166.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01000000 | 2024-05-03 2:08PM EDT | 2024-09-20 | 170.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA241018P01000000 | 2024-05-02 3:01PM EDT | 2024-10-18 | 195.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P01000000 | 2024-05-03 11:20AM EDT | 2024-11-15 | 189.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220P01000000 | 2024-05-03 10:03AM EDT | 2024-12-20 | 195.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01000000 | 2024-05-03 1:06PM EDT | 2025-01-17 | 197.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221P01000000 | 2024-04-30 11:50AM EDT | 2025-02-21 | 215.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250321P01000000 | 2024-05-02 2:34PM EDT | 2025-03-21 | 226.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P01000000 | 2024-05-03 2:28PM EDT | 2025-06-20 | 221.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250919P01000000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 247.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01000000 | 2024-04-25 1:25PM EDT | 2025-12-19 | 275.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA260116P01000000 | 2024-05-03 10:20AM EDT | 2026-01-16 | 255.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01000000 | 2024-05-01 10:46AM EDT | 2026-06-18 | 287.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NVDA261218P01000000 | 2024-04-26 3:57PM EDT | 2026-12-18 | 284.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.