U.S. markets open in 5 hours 43 minutes
F S&P 500
5,162.25 +7.50 (+0.15%) F Dow Jones
38,880.00 +48.00 (+0.12%) F Nasdaq
18,016.75 +16.00 (+0.09%) E-mini Russell 2000 Index Futur
2,056.70 +10.90 (+0.53%) Petróleo
78.85 +0.74 (+0.95%) Oro
2,326.60 +18.00 (+0.78%)
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:1600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01600000 | 2024-05-03 12:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA240517C01600000 | 2024-05-03 2:43PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240524C01600000 | 2024-05-03 3:28PM EDT | 2024-05-24 | 0.26 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NVDA240531C01600000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 0.34 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| NVDA240607C01600000 | 2024-05-03 2:10PM EDT | 2024-06-07 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240614C01600000 | 2024-05-03 2:05PM EDT | 2024-06-14 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | - | 25.00% |
| NVDA240621C01600000 | 2024-05-03 12:24PM EDT | 2024-06-21 | 0.86 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| NVDA240719C01600000 | 2024-05-03 2:06PM EDT | 2024-07-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| NVDA240816C01600000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| NVDA240920C01600000 | 2024-05-03 2:27PM EDT | 2024-09-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NVDA241018C01600000 | 2024-05-03 1:14PM EDT | 2024-10-18 | 10.13 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| NVDA241115C01600000 | 2024-05-03 2:50PM EDT | 2024-11-15 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220C01600000 | 2024-05-03 3:45PM EDT | 2024-12-20 | 18.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA250117C01600000 | 2024-05-03 1:56PM EDT | 2025-01-17 | 22.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NVDA250221C01600000 | 2024-05-01 1:53PM EDT | 2025-02-21 | 20.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| NVDA250321C01600000 | 2024-05-03 12:39PM EDT | 2025-03-21 | 31.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250620C01600000 | 2024-05-01 3:22PM EDT | 2025-06-20 | 40.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA251219C01600000 | 2024-05-01 3:22PM EDT | 2025-12-19 | 69.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA260116C01600000 | 2024-05-01 10:11AM EDT | 2026-01-16 | 68.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA260618C01600000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 106.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA261218C01600000 | 2024-05-02 3:20PM EDT | 2026-12-18 | 124.80 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01600000 | 2024-03-28 9:58AM EDT | 2024-05-17 | 693.19 | 716.45 | 732.00 | 0.00 | - | 10 | 0 | 211.06% |
| NVDA240531P01600000 | 2024-04-26 12:44PM EDT | 2024-05-31 | 727.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01600000 | 2024-04-01 12:34PM EDT | 2024-06-21 | 699.06 | 744.00 | 748.95 | 0.00 | - | 10 | 0 | 139.43% |
| NVDA240719P01600000 | 2024-04-02 11:59AM EDT | 2024-07-19 | 709.17 | 732.85 | 747.55 | 0.00 | - | 2 | 0 | 104.14% |
| NVDA240816P01600000 | 2024-03-11 2:45PM EDT | 2024-08-16 | 737.60 | 723.35 | 738.80 | 0.00 | - | 2 | 0 | 80.10% |
| NVDA240920P01600000 | 2024-04-16 1:02PM EDT | 2024-09-20 | 726.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01600000 | 2024-04-30 10:31AM EDT | 2024-10-18 | 723.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01600000 | 2024-04-03 11:46AM EDT | 2024-11-15 | 699.90 | 712.10 | 716.95 | 0.00 | - | 2 | 0 | 43.89% |
| NVDA241220P01600000 | 2024-05-01 3:18PM EDT | 2024-12-20 | 747.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250117P01600000 | 2024-05-02 9:40AM EDT | 2025-01-17 | 751.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01600000 | 2024-03-11 2:49PM EDT | 2025-02-21 | 738.25 | 723.95 | 736.60 | 0.00 | - | 32 | 10 | 50.88% |
| NVDA250321P01600000 | 2024-03-26 3:43PM EDT | 2025-03-21 | 678.12 | 764.70 | 782.00 | 0.00 | - | 2 | 0 | 64.59% |
| NVDA250620P01600000 | 2024-03-19 11:27AM EDT | 2025-06-20 | 741.68 | 749.55 | 764.00 | 0.00 | - | 2 | 10 | 51.20% |
| NVDA251219P01600000 | 2024-04-16 12:49PM EDT | 2025-12-19 | 736.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01600000 | 2024-04-26 2:03PM EDT | 2026-01-16 | 740.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260618P01600000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 769.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P01600000 | 2024-05-01 3:56PM EDT | 2026-12-18 | 788.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.