U.S. markets open in 6 hours 26 minutes
F S&P 500
5,162.00 +7.25 (+0.14%) F Dow Jones
38,888.00 +56.00 (+0.14%) F Nasdaq
18,017.50 +16.75 (+0.09%) E-mini Russell 2000 Index Futur
2,057.10 +11.30 (+0.55%) Petróleo
78.72 +0.61 (+0.78%) Oro
2,323.10 +14.50 (+0.63%)
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:1160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01160000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 50.00% |
| NVDA240517C01160000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| NVDA240524C01160000 | 2024-05-03 3:21PM EDT | 2024-05-24 | 4.50 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| NVDA240531C01160000 | 2024-05-03 2:14PM EDT | 2024-05-31 | 6.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA240607C01160000 | 2024-05-03 2:38PM EDT | 2024-06-07 | 8.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVDA240621C01160000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 10.46 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| NVDA240719C01160000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240816C01160000 | 2024-05-01 2:20PM EDT | 2024-08-16 | 17.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NVDA240920C01160000 | 2024-05-03 9:52AM EDT | 2024-09-20 | 38.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241018C01160000 | 2024-05-03 3:27PM EDT | 2024-10-18 | 47.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA241115C01160000 | 2024-05-02 1:14PM EDT | 2024-11-15 | 45.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA241220C01160000 | 2024-05-01 12:03PM EDT | 2024-12-20 | 47.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117C01160000 | 2024-05-03 1:37PM EDT | 2025-01-17 | 74.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA250221C01160000 | 2024-05-02 10:58AM EDT | 2025-02-21 | 70.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA250321C01160000 | 2024-05-01 2:37PM EDT | 2025-03-21 | 74.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NVDA250620C01160000 | 2024-04-24 12:47PM EDT | 2025-06-20 | 80.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250919C01160000 | 2024-04-29 3:15PM EDT | 2025-09-19 | 130.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219C01160000 | 2024-04-29 3:15PM EDT | 2025-12-19 | 150.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260116C01160000 | 2024-04-29 1:02PM EDT | 2026-01-16 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260618C01160000 | 2024-04-25 9:33AM EDT | 2026-06-18 | 138.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218C01160000 | 2024-05-03 2:25PM EDT | 2026-12-18 | 224.65 | 0.00 | 0.00 | 0.00 | - | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01160000 | 2024-04-29 9:52AM EDT | 2024-05-10 | 303.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517P01160000 | 2024-04-25 3:53PM EDT | 2024-05-17 | 334.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01160000 | 2024-04-17 11:22AM EDT | 2024-05-24 | 298.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240531P01160000 | 2024-05-02 3:25PM EDT | 2024-05-31 | 300.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01160000 | 2024-04-25 3:29PM EDT | 2024-06-21 | 332.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P01160000 | 2024-04-23 9:57AM EDT | 2024-07-19 | 351.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01160000 | 2024-03-14 10:35AM EDT | 2024-08-16 | 315.55 | 292.00 | 301.15 | 0.00 | - | 1 | 1 | 51.83% |
| NVDA240920P01160000 | 2024-04-19 3:09PM EDT | 2024-09-20 | 395.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241018P01160000 | 2024-04-19 3:07PM EDT | 2024-10-18 | 400.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115P01160000 | 2024-04-11 1:31PM EDT | 2024-11-15 | 299.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01160000 | 2024-04-25 11:04AM EDT | 2024-12-20 | 360.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01160000 | 2024-04-30 3:11PM EDT | 2025-01-17 | 328.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01160000 | 2024-03-06 2:15PM EDT | 2025-03-21 | 320.60 | 327.65 | 335.10 | 0.00 | - | 4 | 4 | 43.57% |
| NVDA250620P01160000 | 2024-05-02 1:58PM EDT | 2025-06-20 | 355.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01160000 | 2024-04-19 3:44PM EDT | 2025-12-19 | 437.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01160000 | 2024-04-19 3:44PM EDT | 2026-01-16 | 439.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01160000 | 2024-03-26 10:43AM EDT | 2026-06-18 | 356.55 | 404.90 | 421.65 | 0.00 | - | 2 | 0 | 45.41% |
© 2024 Yahoo. Todos los derechos reservados.