U.S. markets open in 9 hours
F S&P 500
5,158.50 +3.75 (+0.07%) F Dow Jones
38,861.00 +29.00 (+0.07%) F Nasdaq
18,000.75 0.00 (0.00%) E-mini Russell 2000 Index Futur
2,052.40 +6.60 (+0.32%) Petróleo
78.38 +0.27 (+0.35%) Oro
2,319.00 +10.40 (+0.45%)
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:1140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01140000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | -0.08 | -61.54% | 423 | 0 | 50.00% |
| NVDA240517C01140000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 0.59 | 0.00 | 0.00 | +0.04 | +7.27% | 346 | 0 | 25.00% |
| NVDA240524C01140000 | 2024-05-03 3:28PM EDT | 2024-05-24 | 5.35 | 0.00 | 0.00 | +1.40 | +35.44% | 23 | 0 | 25.00% |
| NVDA240531C01140000 | 2024-05-03 11:49AM EDT | 2024-05-31 | 6.62 | 0.00 | 0.00 | +1.67 | +33.74% | 2 | 0 | 12.50% |
| NVDA240607C01140000 | 2024-05-03 1:51PM EDT | 2024-06-07 | 8.90 | 0.00 | 0.00 | +2.60 | +41.27% | 9 | 0 | 12.50% |
| NVDA240621C01140000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 12.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA240719C01140000 | 2024-05-03 10:49AM EDT | 2024-07-19 | 19.22 | 0.00 | 0.00 | +5.15 | +36.60% | 13 | 0 | 12.50% |
| NVDA240816C01140000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 28.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA240920C01140000 | 2024-05-03 2:15PM EDT | 2024-09-20 | 43.90 | 0.00 | 0.00 | +8.60 | +24.36% | 22 | 0 | 6.25% |
| NVDA241018C01140000 | 2024-05-03 10:12AM EDT | 2024-10-18 | 49.35 | 0.00 | 0.00 | +14.35 | +41.00% | 18 | 0 | 6.25% |
| NVDA241115C01140000 | 2024-05-02 10:10AM EDT | 2024-11-15 | 45.70 | 59.05 | 60.15 | 0.00 | - | 4 | 61 | 52.79% |
| NVDA241220C01140000 | 2024-04-29 10:37AM EDT | 2024-12-20 | 68.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250117C01140000 | 2024-05-03 3:50PM EDT | 2025-01-17 | 77.90 | 0.00 | 0.00 | +4.45 | +6.06% | 11 | 0 | 6.25% |
| NVDA250221C01140000 | 2024-05-03 1:45PM EDT | 2025-02-21 | 89.50 | 0.00 | 0.00 | +5.63 | +6.71% | 14 | 0 | 6.25% |
| NVDA250321C01140000 | 2024-05-03 1:37PM EDT | 2025-03-21 | 97.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA250620C01140000 | 2024-05-03 10:12AM EDT | 2025-06-20 | 116.97 | 0.00 | 0.00 | +23.97 | +25.77% | 1 | 0 | 3.13% |
| NVDA250919C01140000 | 2024-04-26 10:22AM EDT | 2025-09-19 | 132.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219C01140000 | 2024-04-16 3:09PM EDT | 2025-12-19 | 158.82 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| NVDA260116C01140000 | 2024-05-02 10:29AM EDT | 2026-01-16 | 145.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260618C01140000 | 2024-04-26 2:46PM EDT | 2026-06-18 | 190.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA261218C01140000 | 2024-04-22 12:10PM EDT | 2026-12-18 | 168.08 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01140000 | 2024-04-29 10:49AM EDT | 2024-05-10 | 270.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240517P01140000 | 2024-05-01 10:30AM EDT | 2024-05-17 | 301.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240524P01140000 | 2024-04-30 2:08PM EDT | 2024-05-24 | 272.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531P01140000 | 2024-04-18 10:04AM EDT | 2024-05-31 | 300.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01140000 | 2024-05-01 10:12AM EDT | 2024-06-21 | 310.77 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA240719P01140000 | 2024-05-02 10:56AM EDT | 2024-07-19 | 304.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA240816P01140000 | 2024-05-02 9:37AM EDT | 2024-08-16 | 297.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920P01140000 | 2024-04-02 9:37AM EDT | 2024-09-20 | 284.40 | 305.95 | 320.00 | 0.00 | - | 2 | 51 | 63.23% |
| NVDA241018P01140000 | 2024-04-11 1:53PM EDT | 2024-10-18 | 278.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01140000 | 2024-04-05 3:07PM EDT | 2024-11-15 | 298.15 | 285.30 | 291.45 | 0.00 | - | 4 | 60 | 43.72% |
| NVDA241220P01140000 | 2024-04-11 3:49PM EDT | 2024-12-20 | 285.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01140000 | 2024-04-19 2:10PM EDT | 2025-01-17 | 369.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01140000 | 2024-04-02 9:40AM EDT | 2025-02-21 | 315.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| NVDA250321P01140000 | 2024-05-03 3:01PM EDT | 2025-03-21 | 308.08 | 0.00 | 0.00 | -4.84 | -1.55% | 519 | 0 | 0.00% |
| NVDA250620P01140000 | 2024-03-26 10:02AM EDT | 2025-06-20 | 298.50 | 363.40 | 374.45 | 0.00 | - | 3 | 78 | 52.27% |
| NVDA251219P01140000 | 2024-04-01 11:20AM EDT | 2025-12-19 | 341.75 | 371.55 | 384.10 | 0.00 | - | 4 | 30 | 46.92% |
| NVDA260116P01140000 | 2024-02-13 3:44PM EDT | 2026-01-16 | 441.90 | 356.10 | 368.60 | 0.00 | - | 4 | 22 | 42.46% |
| NVDA260618P01140000 | 2024-04-01 10:29AM EDT | 2026-06-18 | 351.75 | 385.45 | 398.40 | 0.00 | - | 2 | 6 | 43.87% |
| NVDA261218P01140000 | 2024-04-22 10:30AM EDT | 2026-12-18 | 440.00 | 364.00 | 379.85 | 0.00 | - | 2 | 3 | 36.20% |
© 2024 Yahoo. Todos los derechos reservados.