U.S. markets open in 4 hours 19 minutes
F S&P 500
5,164.50 +9.75 (+0.19%) F Dow Jones
38,894.00 +62.00 (+0.16%) F Nasdaq
18,027.00 +26.25 (+0.15%) E-mini Russell 2000 Index Futur
2,059.40 +13.60 (+0.66%) Petróleo
79.00 +0.89 (+1.14%) Oro
2,326.80 +18.20 (+0.79%)
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:1030.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01030000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,733 | 0 | 25.00% |
| NVDA240517C01030000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.62 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 12.50% |
| NVDA240524C01030000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 15.12 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| NVDA240531C01030000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 18.32 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
| NVDA240607C01030000 | 2024-05-03 3:03PM EDT | 2024-06-07 | 21.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA240614C01030000 | 2024-05-03 1:38PM EDT | 2024-06-14 | 25.40 | 0.00 | 0.00 | 0.00 | - | 2 | - | 6.25% |
| NVDA240621C01030000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 27.52 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NVDA240719C01030000 | 2024-05-03 2:17PM EDT | 2024-07-19 | 39.99 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| NVDA240816C01030000 | 2024-05-03 2:46PM EDT | 2024-08-16 | 51.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA240920C01030000 | 2024-05-03 10:30AM EDT | 2024-09-20 | 65.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA241018C01030000 | 2024-04-30 9:33AM EDT | 2024-10-18 | 74.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA241115C01030000 | 2024-05-03 10:35AM EDT | 2024-11-15 | 83.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA241220C01030000 | 2024-05-03 12:55PM EDT | 2024-12-20 | 100.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250117C01030000 | 2024-05-03 1:56PM EDT | 2025-01-17 | 108.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA250221C01030000 | 2024-05-02 3:46PM EDT | 2025-02-21 | 106.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA250620C01030000 | 2024-05-03 2:21PM EDT | 2025-06-20 | 152.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219C01030000 | 2024-04-26 3:43PM EDT | 2025-12-19 | 189.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NVDA260116C01030000 | 2024-04-26 10:22AM EDT | 2026-01-16 | 186.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA260618C01030000 | 2024-04-24 9:40AM EDT | 2026-06-18 | 193.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA261218C01030000 | 2024-05-03 2:04PM EDT | 2026-12-18 | 260.19 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01030000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 143.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NVDA240517P01030000 | 2024-05-03 3:24PM EDT | 2024-05-17 | 143.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240524P01030000 | 2024-04-29 10:46AM EDT | 2024-05-24 | 170.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531P01030000 | 2024-04-29 10:46AM EDT | 2024-05-31 | 173.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01030000 | 2024-05-03 1:37PM EDT | 2024-06-21 | 164.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P01030000 | 2024-05-01 12:16PM EDT | 2024-07-19 | 225.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01030000 | 2024-05-03 12:02PM EDT | 2024-08-16 | 182.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920P01030000 | 2024-04-12 12:31PM EDT | 2024-09-20 | 197.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA241018P01030000 | 2024-05-03 10:00AM EDT | 2024-10-18 | 200.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P01030000 | 2024-04-11 2:51PM EDT | 2024-11-15 | 200.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01030000 | 2024-04-01 2:02PM EDT | 2024-12-20 | 213.70 | 232.20 | 236.75 | 0.00 | - | 2 | 329 | 50.94% |
| NVDA250117P01030000 | 2024-04-30 1:40PM EDT | 2025-01-17 | 228.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01030000 | 2024-04-03 3:39PM EDT | 2025-02-21 | 225.80 | 219.75 | 226.00 | 0.00 | - | 2 | 19 | 42.40% |
| NVDA250620P01030000 | 2024-05-02 1:56PM EDT | 2025-06-20 | 260.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01030000 | 2024-04-01 10:29AM EDT | 2025-12-19 | 260.80 | 295.95 | 299.40 | 0.00 | - | 2 | 14 | 46.10% |
| NVDA260116P01030000 | 2024-05-01 1:12PM EDT | 2026-01-16 | 305.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01030000 | 2024-03-19 10:51AM EDT | 2026-06-18 | 298.20 | 297.20 | 302.90 | 0.00 | - | 7 | 12 | 41.04% |
| NVDA261218P01030000 | 2024-04-22 9:59AM EDT | 2026-12-18 | 343.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.