U.S. markets open in 8 hours 50 minutes
F S&P 500
5,158.25 +3.50 (+0.07%) F Dow Jones
38,862.00 +30.00 (+0.08%) F Nasdaq
17,999.25 -1.50 (-0.01%) E-mini Russell 2000 Index Futur
2,052.30 +6.50 (+0.32%) Petróleo
78.41 +0.30 (+0.38%) Oro
2,318.60 +10.00 (+0.43%)
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:1650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01650000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17,093 | 0 | 50.00% |
| NVDA240517C01650000 | 2024-05-03 10:53AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240524C01650000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.23 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| NVDA240531C01650000 | 2024-05-03 3:00PM EDT | 2024-05-31 | 0.41 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| NVDA240621C01650000 | 2024-05-03 10:46AM EDT | 2024-06-21 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240719C01650000 | 2024-05-02 1:56PM EDT | 2024-07-19 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240816C01650000 | 2024-05-03 10:10AM EDT | 2024-08-16 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240920C01650000 | 2024-05-02 3:33PM EDT | 2024-09-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA241018C01650000 | 2024-04-29 3:43PM EDT | 2024-10-18 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241115C01650000 | 2024-05-03 1:10PM EDT | 2024-11-15 | 11.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241220C01650000 | 2024-04-30 9:41AM EDT | 2024-12-20 | 16.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250117C01650000 | 2024-05-03 9:38AM EDT | 2025-01-17 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221C01650000 | 2024-05-03 3:24PM EDT | 2025-02-21 | 24.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA250321C01650000 | 2024-04-29 9:48AM EDT | 2025-03-21 | 26.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620C01650000 | 2024-05-03 1:42PM EDT | 2025-06-20 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219C01650000 | 2024-04-26 12:22PM EDT | 2025-12-19 | 70.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA260116C01650000 | 2024-05-03 9:32AM EDT | 2026-01-16 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618C01650000 | 2024-04-17 11:51AM EDT | 2026-06-18 | 91.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA261218C01650000 | 2024-04-24 1:06PM EDT | 2026-12-18 | 98.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01650000 | 2024-03-15 10:05AM EDT | 2024-05-17 | 778.00 | 765.65 | 770.25 | 0.00 | - | 1 | 0 | 189.32% |
| NVDA240621P01650000 | 2024-03-28 2:26PM EDT | 2024-06-21 | 746.38 | 766.40 | 782.00 | 0.00 | - | 10 | 0 | 110.62% |
| NVDA240719P01650000 | 2024-03-14 9:45AM EDT | 2024-07-19 | 759.50 | 765.60 | 775.05 | 0.00 | - | 11 | 0 | 80.85% |
| NVDA240816P01650000 | 2024-03-13 10:07AM EDT | 2024-08-16 | 763.15 | 761.55 | 766.50 | 0.00 | - | 3 | 0 | 54.08% |
| NVDA240920P01650000 | 2024-04-29 10:06AM EDT | 2024-09-20 | 781.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01650000 | 2024-04-17 11:54AM EDT | 2024-10-18 | 791.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P01650000 | 2024-03-08 3:03PM EDT | 2024-11-15 | 773.49 | 763.85 | 777.10 | 0.00 | - | 12 | 0 | 50.51% |
| NVDA241220P01650000 | 2024-03-27 10:44AM EDT | 2024-12-20 | 751.61 | 776.90 | 781.75 | 0.00 | - | 8 | 0 | 54.38% |
| NVDA250117P01650000 | 2024-04-05 11:20AM EDT | 2025-01-17 | 774.11 | 759.25 | 765.70 | 0.00 | - | 1 | 0 | 37.79% |
| NVDA250221P01650000 | 2024-03-08 3:20PM EDT | 2025-02-21 | 775.13 | 762.75 | 776.15 | 0.00 | - | 16 | 21 | 45.96% |
| NVDA250321P01650000 | 2024-03-08 12:42PM EDT | 2025-03-21 | 751.60 | 763.10 | 776.55 | 0.00 | - | 1 | 1 | 44.19% |
| NVDA250620P01650000 | 2024-03-25 3:05PM EDT | 2025-06-20 | 712.62 | 844.00 | 862.00 | 0.00 | - | 2 | 0 | 68.03% |
| NVDA251219P01650000 | 2024-04-17 12:33PM EDT | 2025-12-19 | 804.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA260618P01650000 | 2024-04-05 9:38AM EDT | 2026-06-18 | 796.65 | 768.00 | 788.00 | 0.00 | - | 1 | 0 | 32.87% |
© 2024 Yahoo. Todos los derechos reservados.