U.S. markets open in 8 hours 50 minutes
F S&P 500
5,158.25 +3.50 (+0.07%) F Dow Jones
38,862.00 +30.00 (+0.08%) F Nasdaq
17,999.25 -1.50 (-0.01%) E-mini Russell 2000 Index Futur
2,052.30 +6.50 (+0.32%) Petróleo
78.41 +0.30 (+0.38%) Oro
2,318.30 +9.70 (+0.42%)
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:1100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01100000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,056 | 0 | 25.00% |
| NVDA240517C01100000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1,723 | 0 | 25.00% |
| NVDA240524C01100000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 7.56 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 12.50% |
| NVDA240531C01100000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 9.60 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 12.50% |
| NVDA240607C01100000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 11.80 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| NVDA240614C01100000 | 2024-05-03 11:35AM EDT | 2024-06-14 | 14.08 | 0.00 | 0.00 | 0.00 | - | 27 | - | 12.50% |
| NVDA240621C01100000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 16.22 | 0.00 | 0.00 | 0.00 | - | 1,027 | 0 | 12.50% |
| NVDA240719C01100000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 25.00 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| NVDA240816C01100000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 34.60 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 6.25% |
| NVDA240920C01100000 | 2024-05-03 3:55PM EDT | 2024-09-20 | 51.00 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 6.25% |
| NVDA241018C01100000 | 2024-05-03 2:31PM EDT | 2024-10-18 | 61.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA241115C01100000 | 2024-05-03 2:22PM EDT | 2024-11-15 | 70.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NVDA241220C01100000 | 2024-05-03 1:28PM EDT | 2024-12-20 | 82.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NVDA250117C01100000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 88.00 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| NVDA250221C01100000 | 2024-05-03 2:09PM EDT | 2025-02-21 | 100.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA250321C01100000 | 2024-05-03 3:25PM EDT | 2025-03-21 | 107.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| NVDA250620C01100000 | 2024-05-03 2:52PM EDT | 2025-06-20 | 132.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NVDA250919C01100000 | 2024-05-03 12:53PM EDT | 2025-09-19 | 152.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA251219C01100000 | 2024-05-03 2:13PM EDT | 2025-12-19 | 173.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA260116C01100000 | 2024-05-03 12:42PM EDT | 2026-01-16 | 177.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| NVDA260618C01100000 | 2024-05-03 12:30PM EDT | 2026-06-18 | 207.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218C01100000 | 2024-05-03 2:41PM EDT | 2026-12-18 | 243.00 | 0.00 | 0.00 | +19.50 | +8.72% | 2 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01100000 | 2024-05-01 12:07PM EDT | 2024-05-10 | 283.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240517P01100000 | 2024-05-03 1:19PM EDT | 2024-05-17 | 208.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NVDA240524P01100000 | 2024-05-03 2:38PM EDT | 2024-05-24 | 213.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240531P01100000 | 2024-04-29 12:56PM EDT | 2024-05-31 | 235.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240607P01100000 | 2024-05-02 3:49PM EDT | 2024-06-07 | 245.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01100000 | 2024-05-02 3:32PM EDT | 2024-06-21 | 246.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P01100000 | 2024-04-25 2:48PM EDT | 2024-07-19 | 282.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01100000 | 2024-05-03 1:35PM EDT | 2024-08-16 | 234.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01100000 | 2024-05-02 9:37AM EDT | 2024-09-20 | 273.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P01100000 | 2024-05-02 3:01PM EDT | 2024-10-18 | 273.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P01100000 | 2024-03-20 2:33PM EDT | 2024-11-15 | 267.17 | 350.50 | 355.50 | 0.00 | - | 1 | 48 | 81.63% |
| NVDA241220P01100000 | 2024-05-02 3:01PM EDT | 2024-12-20 | 284.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01100000 | 2024-05-02 2:34PM EDT | 2025-01-17 | 289.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01100000 | 2024-04-18 3:18PM EDT | 2025-02-21 | 302.00 | 265.15 | 277.20 | 0.00 | - | 1 | 68 | 42.01% |
| NVDA250321P01100000 | 2024-05-02 2:34PM EDT | 2025-03-21 | 299.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P01100000 | 2024-04-22 9:38AM EDT | 2025-06-20 | 368.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01100000 | 2024-05-02 9:30AM EDT | 2025-12-19 | 336.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01100000 | 2024-04-22 10:25AM EDT | 2026-01-16 | 381.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01100000 | 2024-04-26 2:03PM EDT | 2026-06-18 | 340.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P01100000 | 2024-04-26 3:26PM EDT | 2026-12-18 | 350.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.