U.S. markets open in 7 hours 25 minutes
F S&P 500
5,158.00 +3.25 (+0.06%) F Dow Jones
38,863.00 +31.00 (+0.08%) F Nasdaq
17,994.00 -6.75 (-0.04%) E-mini Russell 2000 Index Futur
2,053.00 +7.20 (+0.35%) Petróleo
78.58 +0.47 (+0.60%) Oro
2,322.00 +13.40 (+0.58%)
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:1210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01210000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 50.00% |
| NVDA240517C01210000 | 2024-05-03 3:23PM EDT | 2024-05-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 25.00% |
| NVDA240524C01210000 | 2024-05-03 3:23PM EDT | 2024-05-24 | 2.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NVDA240531C01210000 | 2024-05-03 1:11PM EDT | 2024-05-31 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240607C01210000 | 2024-05-03 10:56AM EDT | 2024-06-07 | 4.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240621C01210000 | 2024-05-03 2:49PM EDT | 2024-06-21 | 7.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA240719C01210000 | 2024-05-03 2:26PM EDT | 2024-07-19 | 13.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| NVDA240816C01210000 | 2024-05-02 3:46PM EDT | 2024-08-16 | 15.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA240920C01210000 | 2024-05-03 2:36PM EDT | 2024-09-20 | 33.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241115C01210000 | 2024-05-02 11:11AM EDT | 2024-11-15 | 38.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA241220C01210000 | 2024-04-26 1:31PM EDT | 2024-12-20 | 58.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250117C01210000 | 2024-05-01 2:34PM EDT | 2025-01-17 | 49.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250221C01210000 | 2024-04-10 11:13AM EDT | 2025-02-21 | 69.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250620C01210000 | 2024-04-23 9:42AM EDT | 2025-06-20 | 71.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C01210000 | 2024-04-24 10:03AM EDT | 2025-12-19 | 114.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116C01210000 | 2024-04-23 9:54AM EDT | 2026-01-16 | 113.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260618C01210000 | 2024-04-29 2:06PM EDT | 2026-06-18 | 173.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA261218C01210000 | 2024-05-02 10:00AM EDT | 2026-12-18 | 187.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01210000 | 2024-04-16 10:19AM EDT | 2024-05-17 | 333.29 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| NVDA240621P01210000 | 2024-04-29 10:45AM EDT | 2024-06-21 | 340.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P01210000 | 2024-03-20 11:08AM EDT | 2024-07-19 | 341.70 | 444.10 | 452.00 | 0.00 | - | 4 | 2 | 137.87% |
| NVDA240816P01210000 | 2024-03-25 11:12AM EDT | 2024-08-16 | 290.95 | 381.90 | 386.35 | 0.00 | - | 2 | 1 | 81.69% |
| NVDA240920P01210000 | 2024-04-24 11:21AM EDT | 2024-09-20 | 398.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01210000 | 2024-03-21 9:48AM EDT | 2024-11-15 | 344.00 | 448.50 | 456.60 | 0.00 | - | 2 | 19 | 87.51% |
| NVDA241220P01210000 | 2024-03-15 2:58PM EDT | 2024-12-20 | 371.73 | 356.25 | 366.80 | 0.00 | - | 2 | 50 | 47.57% |
| NVDA250117P01210000 | 2024-03-18 1:41PM EDT | 2025-01-17 | 378.95 | 385.95 | 397.35 | 0.00 | - | 2 | 16 | 54.56% |
| NVDA250620P01210000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 399.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219P01210000 | 2024-04-17 12:44PM EDT | 2025-12-19 | 419.77 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NVDA260116P01210000 | 2024-03-20 10:29AM EDT | 2026-01-16 | 398.85 | 470.35 | 485.70 | 0.00 | - | 1 | 194 | 54.49% |
| NVDA260618P01210000 | 2024-03-22 3:14PM EDT | 2026-06-18 | 393.85 | 478.00 | 496.00 | 0.00 | - | 2 | 12 | 50.56% |
| NVDA261218P01210000 | 2024-03-19 10:24AM EDT | 2026-12-18 | 456.00 | 433.65 | 449.75 | 0.00 | - | 2 | 9 | 38.94% |
© 2024 Yahoo. Todos los derechos reservados.