U.S. markets open in 6 hours 17 minutes
F S&P 500
5,251.25 +12.25 (+0.23%) F Dow Jones
39,615.00 +79.00 (+0.20%) F Nasdaq
18,275.50 +61.00 (+0.33%) E-mini Russell 2000 Index Futur
2,090.10 +6.00 (+0.29%) Petróleo
79.94 +0.68 (+0.86%) Oro
2,376.50 +36.20 (+1.55%)
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:1520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01520000 | 2024-05-09 9:57AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 50.00% |
| NVDA240621C01520000 | 2024-05-09 10:48AM EDT | 2024-06-21 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240719C01520000 | 2024-05-07 2:00PM EDT | 2024-07-19 | 2.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA240816C01520000 | 2024-05-09 2:38PM EDT | 2024-08-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| NVDA240920C01520000 | 2024-05-08 9:45AM EDT | 2024-09-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241018C01520000 | 2024-05-07 3:38PM EDT | 2024-10-18 | 13.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA241115C01520000 | 2024-05-03 2:48PM EDT | 2024-11-15 | 17.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241220C01520000 | 2024-05-06 3:02PM EDT | 2024-12-20 | 27.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250117C01520000 | 2024-05-06 10:44AM EDT | 2025-01-17 | 31.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA250221C01520000 | 2024-05-06 2:58PM EDT | 2025-02-21 | 39.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321C01520000 | 2024-05-06 2:44PM EDT | 2025-03-21 | 45.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| NVDA250620C01520000 | 2024-04-30 10:17AM EDT | 2025-06-20 | 56.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA251219C01520000 | 2024-05-09 1:23PM EDT | 2025-12-19 | 87.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116C01520000 | 2024-05-09 1:43PM EDT | 2026-01-16 | 92.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260618C01520000 | 2024-04-24 3:21PM EDT | 2026-06-18 | 85.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA261218C01520000 | 2024-05-01 3:05PM EDT | 2026-12-18 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01520000 | 2024-03-27 12:34PM EDT | 2024-05-17 | 616.53 | 637.15 | 651.10 | 0.00 | - | 2 | 0 | 240.14% |
| NVDA240621P01520000 | 2024-03-28 3:29PM EDT | 2024-06-21 | 615.61 | 636.90 | 652.00 | 0.00 | - | 16 | 0 | 104.25% |
| NVDA240719P01520000 | 2024-03-14 11:00AM EDT | 2024-07-19 | 641.59 | 635.60 | 645.05 | 0.00 | - | 41 | 0 | 74.10% |
| NVDA240816P01520000 | 2024-04-29 10:05AM EDT | 2024-08-16 | 653.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01520000 | 2024-05-06 2:23PM EDT | 2024-09-20 | 602.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01520000 | 2024-03-20 10:17AM EDT | 2024-10-18 | 637.75 | 750.90 | 765.90 | 0.00 | - | 2 | 0 | 116.97% |
| NVDA241115P01520000 | 2024-04-22 2:47PM EDT | 2024-11-15 | 725.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01520000 | 2024-04-09 12:41PM EDT | 2024-12-20 | 672.06 | 631.80 | 637.25 | 0.00 | - | 1 | 0 | 37.93% |
| NVDA250117P01520000 | 2024-04-18 9:37AM EDT | 2025-01-17 | 683.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01520000 | 2024-05-07 11:35AM EDT | 2025-02-21 | 621.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01520000 | 2024-03-07 12:05PM EDT | 2025-03-21 | 616.55 | 641.20 | 653.95 | 0.00 | - | - | 5 | 44.47% |
| NVDA260116P01520000 | 2024-03-15 11:02AM EDT | 2026-01-16 | 667.98 | 650.50 | 666.00 | 0.00 | - | 27 | 39 | 36.17% |
| NVDA260618P01520000 | 2024-03-13 11:43AM EDT | 2026-06-18 | 675.20 | 657.15 | 674.00 | 0.00 | - | - | 3 | 34.65% |
| NVDA261218P01520000 | 2024-04-16 3:22PM EDT | 2026-12-18 | 667.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.