U.S. markets open in 3 hours 58 minutes
F S&P 500
5,165.50 +10.75 (+0.21%) F Dow Jones
38,903.00 +71.00 (+0.18%) F Nasdaq
18,030.25 +29.50 (+0.16%) E-mini Russell 2000 Index Futur
2,059.90 +14.10 (+0.69%) Petróleo
78.86 +0.75 (+0.96%) Oro
2,325.40 +16.80 (+0.73%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:1320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01320000 | 2024-05-03 12:21PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240517C01320000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240524C01320000 | 2024-05-03 3:38PM EDT | 2024-05-24 | 1.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240531C01320000 | 2024-05-03 2:55PM EDT | 2024-05-31 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240607C01320000 | 2024-05-03 11:08AM EDT | 2024-06-07 | 2.19 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| NVDA240614C01320000 | 2024-05-03 1:19PM EDT | 2024-06-14 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | - | 25.00% |
| NVDA240621C01320000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 3.59 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| NVDA240719C01320000 | 2024-05-03 1:09PM EDT | 2024-07-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240816C01320000 | 2024-05-03 3:30PM EDT | 2024-08-16 | 11.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA240920C01320000 | 2024-05-03 11:20AM EDT | 2024-09-20 | 19.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVDA241018C01320000 | 2024-04-25 3:20PM EDT | 2024-10-18 | 17.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241115C01320000 | 2024-04-22 2:16PM EDT | 2024-11-15 | 17.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220C01320000 | 2024-05-02 10:08AM EDT | 2024-12-20 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117C01320000 | 2024-05-02 3:47PM EDT | 2025-01-17 | 40.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250221C01320000 | 2024-05-03 1:29PM EDT | 2025-02-21 | 56.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250321C01320000 | 2024-05-03 10:16AM EDT | 2025-03-21 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620C01320000 | 2024-04-29 3:48PM EDT | 2025-06-20 | 79.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250919C01320000 | 2024-05-01 1:34PM EDT | 2025-09-19 | 80.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NVDA251219C01320000 | 2024-04-26 2:38PM EDT | 2025-12-19 | 119.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA260116C01320000 | 2024-05-03 2:10PM EDT | 2026-01-16 | 127.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618C01320000 | 2024-04-26 11:03AM EDT | 2026-06-18 | 149.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218C01320000 | 2024-04-30 11:28AM EDT | 2026-12-18 | 182.85 | 0.00 | 0.00 | 0.00 | - | 5 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01320000 | 2024-04-01 3:01PM EDT | 2024-05-17 | 420.65 | 464.90 | 469.55 | 0.00 | - | 120 | 0 | 218.16% |
| NVDA240524P01320000 | 2024-04-16 3:00PM EDT | 2024-05-24 | 441.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531P01320000 | 2024-04-23 2:34PM EDT | 2024-05-31 | 495.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01320000 | 2024-05-03 9:35AM EDT | 2024-06-21 | 444.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P01320000 | 2024-05-01 9:43AM EDT | 2024-07-19 | 466.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01320000 | 2024-04-09 11:54AM EDT | 2024-08-16 | 474.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240920P01320000 | 2024-05-03 10:20AM EDT | 2024-09-20 | 449.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P01320000 | 2024-04-19 3:20PM EDT | 2024-10-18 | 546.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241115P01320000 | 2024-03-21 12:29PM EDT | 2024-11-15 | 427.60 | 554.65 | 562.65 | 0.00 | - | 2 | 3 | 94.39% |
| NVDA241220P01320000 | 2024-04-05 3:31PM EDT | 2024-12-20 | 457.15 | 442.40 | 450.40 | 0.00 | - | 2 | 2 | 40.75% |
| NVDA250117P01320000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 543.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01320000 | 2024-03-07 11:37AM EDT | 2025-02-21 | 440.06 | 455.80 | 465.25 | 0.00 | - | - | 1 | 43.39% |
| NVDA250620P01320000 | 2024-03-08 12:00PM EDT | 2025-06-20 | 446.60 | 467.70 | 475.65 | 0.00 | - | 2 | 7 | 40.31% |
| NVDA251219P01320000 | 2024-02-13 4:09PM EDT | 2025-12-19 | 609.70 | 490.30 | 508.00 | 0.00 | - | - | 0 | 42.09% |
| NVDA260116P01320000 | 2024-03-04 11:22AM EDT | 2026-01-16 | 499.18 | 476.25 | 488.25 | 0.00 | - | 2 | 0 | 36.20% |
| NVDA260618P01320000 | 2024-05-01 2:19PM EDT | 2026-06-18 | 535.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P01320000 | 2024-05-03 9:33AM EDT | 2026-12-18 | 515.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.