U.S. markets open in 7 hours 9 minutes
F S&P 500
5,159.00 +4.25 (+0.08%) F Dow Jones
38,867.00 +35.00 (+0.09%) F Nasdaq
18,002.00 +1.25 (+0.01%) E-mini Russell 2000 Index Futur
2,053.40 +7.60 (+0.37%) Petróleo
78.60 +0.49 (+0.63%) Oro
2,321.90 +13.30 (+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:1340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01340000 | 2024-05-03 1:33PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NVDA240517C01340000 | 2024-05-03 1:20PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240524C01340000 | 2024-05-03 3:22PM EDT | 2024-05-24 | 1.10 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 25.00% |
| NVDA240531C01340000 | 2024-05-03 10:31AM EDT | 2024-05-31 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240607C01340000 | 2024-05-01 2:53PM EDT | 2024-06-07 | 1.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NVDA240614C01340000 | 2024-05-03 3:25PM EDT | 2024-06-14 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | - | 25.00% |
| NVDA240621C01340000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| NVDA240719C01340000 | 2024-05-03 2:13PM EDT | 2024-07-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA240816C01340000 | 2024-05-03 3:19PM EDT | 2024-08-16 | 10.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA240920C01340000 | 2024-05-03 1:11PM EDT | 2024-09-20 | 19.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241018C01340000 | 2024-05-03 12:24PM EDT | 2024-10-18 | 23.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115C01340000 | 2024-05-03 10:28AM EDT | 2024-11-15 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220C01340000 | 2024-05-01 11:18AM EDT | 2024-12-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250117C01340000 | 2024-05-03 10:41AM EDT | 2025-01-17 | 42.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221C01340000 | 2024-04-24 2:35PM EDT | 2025-02-21 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250321C01340000 | 2024-05-02 1:27PM EDT | 2025-03-21 | 50.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA250620C01340000 | 2024-05-03 9:48AM EDT | 2025-06-20 | 78.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA251219C01340000 | 2024-05-01 12:39PM EDT | 2025-12-19 | 94.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116C01340000 | 2024-04-30 2:41PM EDT | 2026-01-16 | 118.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260618C01340000 | 2024-05-02 12:05PM EDT | 2026-06-18 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218C01340000 | 2024-05-03 3:31PM EDT | 2026-12-18 | 181.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01340000 | 2024-03-27 2:09PM EDT | 2024-05-17 | 438.37 | 457.20 | 472.00 | 0.00 | - | 48 | 0 | 164.73% |
| NVDA240524P01340000 | 2024-04-17 11:21AM EDT | 2024-05-24 | 476.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01340000 | 2024-04-19 10:49AM EDT | 2024-06-21 | 516.72 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240719P01340000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 498.64 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| NVDA240816P01340000 | 2024-04-30 12:15PM EDT | 2024-08-16 | 466.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01340000 | 2024-04-23 9:46AM EDT | 2024-09-20 | 527.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01340000 | 2024-04-19 3:24PM EDT | 2024-10-18 | 571.61 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| NVDA241115P01340000 | 2024-03-27 12:20PM EDT | 2024-11-15 | 459.14 | 465.35 | 480.35 | 0.00 | - | 2 | 1 | 51.65% |
| NVDA241220P01340000 | 2024-04-30 1:23PM EDT | 2024-12-20 | 483.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01340000 | 2024-03-21 11:52AM EDT | 2025-01-17 | 452.12 | 575.20 | 583.25 | 0.00 | - | 2 | 30 | 83.44% |
| NVDA250221P01340000 | 2024-03-07 2:23PM EDT | 2025-02-21 | 456.00 | 473.00 | 482.75 | 0.00 | - | - | 26 | 43.24% |
| NVDA250620P01340000 | 2024-04-02 11:23AM EDT | 2025-06-20 | 482.22 | 500.05 | 510.10 | 0.00 | - | 2 | 3 | 45.95% |
| NVDA251219P01340000 | 2024-02-12 3:04PM EDT | 2025-12-19 | 623.95 | 493.05 | 507.55 | 0.00 | - | - | 0 | 37.59% |
| NVDA260116P01340000 | 2024-03-08 12:17PM EDT | 2026-01-16 | 495.54 | 498.80 | 514.00 | 0.00 | - | 2 | 2 | 38.40% |
| NVDA260618P01340000 | 2024-05-02 10:01AM EDT | 2026-06-18 | 544.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P01340000 | 2024-04-02 9:45AM EDT | 2026-12-18 | 539.90 | 536.00 | 556.00 | 0.00 | - | 1 | 3 | 39.06% |
© 2024 Yahoo. Todos los derechos reservados.