U.S. markets open in 8 hours 51 minutes
F S&P 500
5,242.50 +3.50 (+0.07%) F Dow Jones
39,575.00 +39.00 (+0.10%) F Nasdaq
18,218.75 +4.25 (+0.02%) E-mini Russell 2000 Index Futur
2,085.50 +1.40 (+0.07%) Petróleo
79.79 +0.53 (+0.67%) Oro
2,358.80 +18.50 (+0.79%)
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:1460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01460000 | 2024-05-09 9:57AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| NVDA240621C01460000 | 2024-05-08 2:23PM EDT | 2024-06-21 | 1.46 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NVDA240719C01460000 | 2024-05-08 11:45AM EDT | 2024-07-19 | 2.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240816C01460000 | 2024-05-09 9:42AM EDT | 2024-08-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NVDA240920C01460000 | 2024-05-09 9:59AM EDT | 2024-09-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241018C01460000 | 2024-05-09 3:01PM EDT | 2024-10-18 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115C01460000 | 2024-05-02 9:40AM EDT | 2024-11-15 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220C01460000 | 2024-04-19 2:39PM EDT | 2024-12-20 | 16.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250117C01460000 | 2024-05-03 9:47AM EDT | 2025-01-17 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221C01460000 | 2024-04-19 11:45AM EDT | 2025-02-21 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321C01460000 | 2024-05-06 1:43PM EDT | 2025-03-21 | 51.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250620C01460000 | 2024-05-09 12:23PM EDT | 2025-06-20 | 61.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA251219C01460000 | 2024-05-09 1:45PM EDT | 2025-12-19 | 97.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NVDA260116C01460000 | 2024-05-09 1:40PM EDT | 2026-01-16 | 101.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260618C01460000 | 2024-04-04 2:39PM EDT | 2026-06-18 | 128.31 | 128.50 | 129.95 | 0.00 | - | 3 | 0 | 52.54% |
| NVDA261218C01460000 | 2024-04-30 2:40PM EDT | 2026-12-18 | 154.64 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01460000 | 2024-03-27 12:44PM EDT | 2024-05-17 | 559.46 | 577.15 | 591.65 | 0.00 | - | 42 | 0 | 228.32% |
| NVDA240621P01460000 | 2024-05-08 10:07AM EDT | 2024-06-21 | 552.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA240719P01460000 | 2024-05-09 12:43PM EDT | 2024-07-19 | 568.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240816P01460000 | 2024-05-06 2:20PM EDT | 2024-08-16 | 542.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920P01460000 | 2024-05-06 2:21PM EDT | 2024-09-20 | 544.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01460000 | 2024-03-21 3:30PM EDT | 2024-10-18 | 557.23 | 690.70 | 705.70 | 0.00 | - | 2 | 0 | 113.03% |
| NVDA241115P01460000 | 2024-04-05 11:50AM EDT | 2024-11-15 | 581.95 | 572.35 | 578.45 | 0.00 | - | 2 | 0 | 40.52% |
| NVDA241220P01460000 | 2024-04-25 11:05AM EDT | 2024-12-20 | 640.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01460000 | 2024-04-25 11:05AM EDT | 2025-01-17 | 641.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01460000 | 2024-03-13 1:14PM EDT | 2025-02-21 | 587.82 | 581.55 | 591.85 | 0.00 | - | - | 11 | 43.01% |
| NVDA250321P01460000 | 2024-03-13 11:27AM EDT | 2025-03-21 | 594.20 | 576.90 | 587.30 | 0.00 | - | 45 | 27 | 38.35% |
| NVDA250620P01460000 | 2024-03-13 11:50AM EDT | 2025-06-20 | 601.55 | 588.15 | 601.90 | 0.00 | - | 31 | 16 | 40.74% |
| NVDA251219P01460000 | 2024-05-08 11:09AM EDT | 2025-12-19 | 586.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P01460000 | 2024-04-22 3:20PM EDT | 2026-01-16 | 669.51 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NVDA260618P01460000 | 2024-04-25 3:32PM EDT | 2026-06-18 | 653.35 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NVDA261218P01460000 | 2024-05-06 1:00PM EDT | 2026-12-18 | 598.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.