U.S. markets open in 7 hours 39 minutes
F S&P 500
5,157.75 +3.00 (+0.06%) F Dow Jones
38,861.00 +29.00 (+0.07%) F Nasdaq
17,995.50 -5.25 (-0.03%) E-mini Russell 2000 Index Futur
2,052.70 +6.90 (+0.34%) Petróleo
78.49 +0.38 (+0.49%) Oro
2,321.00 +12.40 (+0.54%)
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:1150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01150000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,352 | 0 | 50.00% |
| NVDA240517C01150000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,521 | 0 | 25.00% |
| NVDA240524C01150000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 4.65 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| NVDA240531C01150000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 6.35 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 25.00% |
| NVDA240607C01150000 | 2024-05-03 3:37PM EDT | 2024-06-07 | 7.90 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 12.50% |
| NVDA240614C01150000 | 2024-05-03 3:59PM EDT | 2024-06-14 | 9.75 | 0.00 | 0.00 | 0.00 | - | 5 | - | 12.50% |
| NVDA240621C01150000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 11.25 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 12.50% |
| NVDA240719C01150000 | 2024-05-03 3:44PM EDT | 2024-07-19 | 18.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| NVDA240816C01150000 | 2024-05-03 10:28AM EDT | 2024-08-16 | 25.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA240920C01150000 | 2024-05-03 2:15PM EDT | 2024-09-20 | 42.07 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| NVDA241018C01150000 | 2024-05-02 2:39PM EDT | 2024-10-18 | 40.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA241115C01150000 | 2024-05-01 12:27PM EDT | 2024-11-15 | 41.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA241220C01150000 | 2024-05-03 12:29PM EDT | 2024-12-20 | 69.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA250117C01150000 | 2024-05-03 3:21PM EDT | 2025-01-17 | 76.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| NVDA250221C01150000 | 2024-05-03 1:51PM EDT | 2025-02-21 | 87.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA250620C01150000 | 2024-05-03 2:56PM EDT | 2025-06-20 | 118.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NVDA251219C01150000 | 2024-05-01 3:32PM EDT | 2025-12-19 | 139.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA260116C01150000 | 2024-05-02 10:10AM EDT | 2026-01-16 | 139.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA260618C01150000 | 2024-04-19 11:21AM EDT | 2026-06-18 | 158.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218C01150000 | 2024-04-26 12:11PM EDT | 2026-12-18 | 216.21 | 0.00 | 0.00 | 0.00 | - | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01150000 | 2024-04-30 1:12PM EDT | 2024-05-10 | 286.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240517P01150000 | 2024-05-02 10:10AM EDT | 2024-05-17 | 316.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01150000 | 2024-05-02 1:30PM EDT | 2024-05-24 | 295.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01150000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 282.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P01150000 | 2024-05-03 10:09AM EDT | 2024-07-19 | 277.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01150000 | 2024-04-30 10:29AM EDT | 2024-08-16 | 288.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01150000 | 2024-03-27 11:52AM EDT | 2024-09-20 | 293.80 | 293.70 | 305.50 | 0.00 | - | 4 | 36 | 51.74% |
| NVDA241115P01150000 | 2024-04-30 1:11PM EDT | 2024-11-15 | 311.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P01150000 | 2024-04-25 9:42AM EDT | 2024-12-20 | 366.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01150000 | 2024-04-30 3:39PM EDT | 2025-01-17 | 316.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01150000 | 2024-04-30 3:42PM EDT | 2025-02-21 | 323.29 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA250620P01150000 | 2024-04-26 3:56PM EDT | 2025-06-20 | 335.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01150000 | 2024-03-25 9:42AM EDT | 2025-12-19 | 335.05 | 360.50 | 384.40 | 0.00 | - | 2 | 8 | 45.28% |
| NVDA260116P01150000 | 2024-02-15 12:39PM EDT | 2026-01-16 | 446.70 | 368.95 | 376.95 | 0.00 | - | 2 | 36 | 42.61% |
| NVDA260618P01150000 | 2024-03-13 11:47AM EDT | 2026-06-18 | 376.38 | 360.65 | 374.75 | 0.00 | - | 2 | 2 | 37.74% |
| NVDA261218P01150000 | 2024-04-15 9:32AM EDT | 2026-12-18 | 374.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.