U.S. markets open in 2 hours 34 minutes
F S&P 500
5,258.25 +19.25 (+0.37%) F Dow Jones
39,651.00 +115.00 (+0.29%) F Nasdaq
18,297.75 +83.25 (+0.46%) E-mini Russell 2000 Index Futur
2,093.40 +9.30 (+0.45%) Petróleo
79.91 +0.65 (+0.82%) Oro
2,383.90 +43.60 (+1.86%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:1680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01680000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 50.00% |
| NVDA240621C01680000 | 2024-05-06 2:08PM EDT | 2024-06-21 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719C01680000 | 2024-05-06 9:45AM EDT | 2024-07-19 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240816C01680000 | 2024-05-03 11:48AM EDT | 2024-08-16 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| NVDA240920C01680000 | 2024-05-03 12:48PM EDT | 2024-09-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241018C01680000 | 2024-05-06 11:07AM EDT | 2024-10-18 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 12.50% |
| NVDA241115C01680000 | 2024-04-10 11:21AM EDT | 2024-11-15 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220C01680000 | 2024-05-06 11:44AM EDT | 2024-12-20 | 18.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117C01680000 | 2024-05-08 2:56PM EDT | 2025-01-17 | 18.70 | 0.00 | 0.00 | 0.00 | - | 25 | 75 | 12.50% |
| NVDA250221C01680000 | 2024-05-09 11:38AM EDT | 2025-02-21 | 21.91 | 0.00 | 0.00 | 0.00 | - | 7 | 47 | 12.50% |
| NVDA250321C01680000 | 2024-04-26 12:13PM EDT | 2025-03-21 | 25.45 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| NVDA250620C01680000 | 2024-05-02 1:17PM EDT | 2025-06-20 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219C01680000 | 2024-05-07 10:43AM EDT | 2025-12-19 | 73.19 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 6.25% |
| NVDA260116C01680000 | 2024-04-30 9:34AM EDT | 2026-01-16 | 74.10 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| NVDA260618C01680000 | 2024-05-01 1:30PM EDT | 2026-06-18 | 79.70 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 6.25% |
| NVDA261218C01680000 | 2024-05-09 3:46PM EDT | 2026-12-18 | 125.25 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01680000 | 2024-03-07 2:45PM EDT | 2024-05-17 | 761.30 | 797.65 | 802.15 | 0.00 | - | - | 0 | 248.01% |
| NVDA240621P01680000 | 2024-03-28 1:37PM EDT | 2024-06-21 | 773.70 | 796.40 | 812.00 | 0.00 | - | 160 | 0 | 117.36% |
| NVDA240719P01680000 | 2024-03-28 1:35PM EDT | 2024-07-19 | 773.61 | 796.75 | 811.00 | 0.00 | - | 2 | 0 | 90.81% |
| NVDA240816P01680000 | 2024-03-28 1:36PM EDT | 2024-08-16 | 773.89 | 797.10 | 811.15 | 0.00 | - | 2 | 0 | 77.28% |
| NVDA240920P01680000 | 2024-05-06 2:23PM EDT | 2024-09-20 | 762.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01680000 | 2024-04-30 3:15PM EDT | 2024-12-20 | 810.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250117P01680000 | 2024-05-06 12:08PM EDT | 2025-01-17 | 762.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01680000 | 2024-03-08 3:19PM EDT | 2025-02-21 | 803.82 | 792.40 | 808.00 | 0.00 | - | 4 | 0 | 48.34% |
| NVDA250321P01680000 | 2024-04-29 1:16PM EDT | 2025-03-21 | 808.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01680000 | 2024-03-07 2:45PM EDT | 2025-06-20 | 769.45 | 794.10 | 809.90 | 0.00 | - | - | 24 | 41.80% |
| NVDA251219P01680000 | 2024-03-07 1:55PM EDT | 2025-12-19 | 776.55 | 799.45 | 814.00 | 0.00 | - | - | 2 | 36.62% |
| NVDA260116P01680000 | 2024-03-07 4:17PM EDT | 2026-01-16 | 775.65 | 800.05 | 814.00 | 0.00 | - | - | 1 | 35.78% |
© 2024 Yahoo. Todos los derechos reservados.