U.S. markets open in 6 hours 40 minutes
F S&P 500
5,245.50 +6.50 (+0.12%) F Dow Jones
39,596.00 +60.00 (+0.15%) F Nasdaq
18,237.25 +22.75 (+0.12%) E-mini Russell 2000 Index Futur
2,088.60 +4.50 (+0.22%) Petróleo
79.92 +0.66 (+0.83%) Oro
2,369.50 +29.20 (+1.25%)
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:1560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01560000 | 2024-05-08 2:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240621C01560000 | 2024-05-09 2:42PM EDT | 2024-06-21 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240719C01560000 | 2024-05-09 3:45PM EDT | 2024-07-19 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240816C01560000 | 2024-05-06 2:14PM EDT | 2024-08-16 | 4.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240920C01560000 | 2024-05-08 2:51PM EDT | 2024-09-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241018C01560000 | 2024-05-07 3:26PM EDT | 2024-10-18 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115C01560000 | 2024-05-09 9:49AM EDT | 2024-11-15 | 13.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220C01560000 | 2024-05-09 1:57PM EDT | 2024-12-20 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117C01560000 | 2024-05-07 11:05AM EDT | 2025-01-17 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221C01560000 | 2024-04-16 10:22AM EDT | 2025-02-21 | 30.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321C01560000 | 2024-05-07 12:48PM EDT | 2025-03-21 | 39.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA250620C01560000 | 2024-05-02 9:34AM EDT | 2025-06-20 | 43.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA251219C01560000 | 2024-04-25 11:41AM EDT | 2025-12-19 | 61.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116C01560000 | 2024-05-09 12:58PM EDT | 2026-01-16 | 88.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618C01560000 | 2024-04-22 11:12AM EDT | 2026-06-18 | 74.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA261218C01560000 | 2024-05-06 9:55AM EDT | 2026-12-18 | 152.65 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01560000 | 2024-03-28 10:39AM EDT | 2024-05-17 | 651.34 | 677.10 | 691.25 | 0.00 | - | 6 | 0 | 248.67% |
| NVDA240621P01560000 | 2024-04-16 3:59PM EDT | 2024-06-21 | 685.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01560000 | 2024-05-06 11:15AM EDT | 2024-07-19 | 645.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01560000 | 2024-05-06 2:20PM EDT | 2024-08-16 | 642.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240920P01560000 | 2024-05-06 2:21PM EDT | 2024-09-20 | 642.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01560000 | 2024-03-12 11:55AM EDT | 2024-10-18 | 662.35 | 670.40 | 673.95 | 0.00 | - | 1 | 0 | 38.57% |
| NVDA241115P01560000 | 2024-03-08 1:19PM EDT | 2024-11-15 | 682.30 | 677.70 | 685.50 | 0.00 | - | 1 | 43 | 52.35% |
| NVDA241220P01560000 | 2024-04-30 3:14PM EDT | 2024-12-20 | 691.28 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA250117P01560000 | 2024-04-22 2:50PM EDT | 2025-01-17 | 765.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01560000 | 2024-03-13 11:10AM EDT | 2025-02-21 | 679.28 | 675.25 | 686.35 | 0.00 | - | - | 1 | 43.17% |
| NVDA250321P01560000 | 2024-05-08 11:02AM EDT | 2025-03-21 | 657.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01560000 | 2024-05-07 2:44PM EDT | 2025-06-20 | 662.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01560000 | 2024-05-08 11:11AM EDT | 2025-12-19 | 675.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA260116P01560000 | 2024-03-14 12:51PM EDT | 2026-01-16 | 707.55 | 689.00 | 702.00 | 0.00 | - | 121 | 73 | 35.90% |
| NVDA260618P01560000 | 2024-03-13 11:44AM EDT | 2026-06-18 | 707.73 | 690.40 | 710.00 | 0.00 | - | - | 1 | 34.53% |
| NVDA261218P01560000 | 2024-03-13 1:15PM EDT | 2026-12-18 | 708.07 | 698.05 | 718.00 | 0.00 | - | - | 7 | 33.03% |
© 2024 Yahoo. Todos los derechos reservados.