U.S. markets open in 3 hours
F S&P 500
5,169.25 +14.50 (+0.28%) F Dow Jones
38,921.00 +89.00 (+0.23%) F Nasdaq
18,048.75 +48.00 (+0.27%) E-mini Russell 2000 Index Futur
2,061.30 +15.50 (+0.76%) Petróleo
78.91 +0.80 (+1.02%) Oro
2,328.10 +19.50 (+0.84%)
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:1070.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01070000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3,656 | 0 | 25.00% |
| NVDA240517C01070000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.38 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 25.00% |
| NVDA240524C01070000 | 2024-05-03 3:44PM EDT | 2024-05-24 | 10.35 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 12.50% |
| NVDA240531C01070000 | 2024-05-03 2:41PM EDT | 2024-05-31 | 13.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA240607C01070000 | 2024-05-03 2:27PM EDT | 2024-06-07 | 16.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA240614C01070000 | 2024-05-03 10:15AM EDT | 2024-06-14 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | - | 12.50% |
| NVDA240621C01070000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 20.50 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| NVDA240719C01070000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 30.09 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| NVDA240816C01070000 | 2024-05-03 1:49PM EDT | 2024-08-16 | 40.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NVDA240920C01070000 | 2024-05-03 1:34PM EDT | 2024-09-20 | 58.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA241018C01070000 | 2024-05-03 2:24PM EDT | 2024-10-18 | 67.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241115C01070000 | 2024-05-03 10:36AM EDT | 2024-11-15 | 73.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241220C01070000 | 2024-05-02 1:31PM EDT | 2024-12-20 | 76.80 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| NVDA250117C01070000 | 2024-05-03 1:52PM EDT | 2025-01-17 | 96.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250221C01070000 | 2024-05-02 3:48PM EDT | 2025-02-21 | 95.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA250620C01070000 | 2024-05-03 3:45PM EDT | 2025-06-20 | 139.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA251219C01070000 | 2024-04-18 3:39PM EDT | 2025-12-19 | 160.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA260116C01070000 | 2024-04-24 9:59AM EDT | 2026-01-16 | 151.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA260618C01070000 | 2024-04-25 10:42AM EDT | 2026-06-18 | 174.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA261218C01070000 | 2024-05-03 9:41AM EDT | 2026-12-18 | 240.50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01070000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 182.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240517P01070000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 182.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240621P01070000 | 2024-04-22 9:36AM EDT | 2024-06-21 | 295.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01070000 | 2024-04-24 3:55PM EDT | 2024-07-19 | 276.86 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| NVDA240816P01070000 | 2024-04-26 9:34AM EDT | 2024-08-16 | 244.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01070000 | 2024-05-02 9:37AM EDT | 2024-09-20 | 248.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P01070000 | 2024-04-19 2:14PM EDT | 2024-10-18 | 300.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01070000 | 2024-04-02 10:05AM EDT | 2024-11-15 | 243.45 | 262.75 | 266.05 | 0.00 | - | 2 | 28 | 55.61% |
| NVDA241220P01070000 | 2024-05-02 9:37AM EDT | 2024-12-20 | 264.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01070000 | 2024-04-30 11:02AM EDT | 2025-01-17 | 252.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01070000 | 2024-03-26 11:49AM EDT | 2025-02-21 | 238.75 | 284.35 | 297.15 | 0.00 | - | 2 | 15 | 53.83% |
| NVDA250620P01070000 | 2024-03-28 9:39AM EDT | 2025-06-20 | 274.25 | 274.50 | 279.65 | 0.00 | - | 1 | 43 | 42.38% |
| NVDA251219P01070000 | 2024-03-20 12:57PM EDT | 2025-12-19 | 299.65 | 354.05 | 370.80 | 0.00 | - | 2 | 15 | 53.70% |
| NVDA260116P01070000 | 2024-04-01 3:16PM EDT | 2026-01-16 | 291.90 | 316.00 | 333.25 | 0.00 | - | 15 | 55 | 46.16% |
| NVDA260618P01070000 | 2024-04-04 2:52PM EDT | 2026-06-18 | 316.13 | 307.20 | 312.85 | 0.00 | - | 1 | 23 | 37.39% |
© 2024 Yahoo. Todos los derechos reservados.