U.S. markets open in 1 hour 18 minutes
F S&P 500
5,255.00 +16.00 (+0.31%) F Dow Jones
39,623.00 +87.00 (+0.22%) F Nasdaq
18,286.50 +72.00 (+0.40%) E-mini Russell 2000 Index Futur
2,092.40 +8.30 (+0.40%) Petróleo
79.83 +0.57 (+0.72%) Oro
2,380.20 +39.90 (+1.70%)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00270000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 636.56 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| NVDA240621C00270000 | 2024-05-06 2:44PM EDT | 2024-06-21 | 652.00 | 0.00 | 0.00 | 0.00 | - | 8 | 1,194 | 0.00% |
| NVDA240719C00270000 | 2024-04-11 12:13PM EDT | 2024-07-19 | 624.47 | 0.00 | 0.00 | 0.00 | - | 21 | 27 | 0.00% |
| NVDA240816C00270000 | 2024-04-19 2:23PM EDT | 2024-08-16 | 525.96 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA240920C00270000 | 2024-03-04 3:51PM EDT | 2024-09-20 | 613.14 | 623.85 | 632.30 | 0.00 | - | 1 | 52 | 130.49% |
| NVDA241115C00270000 | 2024-02-02 10:30AM EDT | 2024-11-15 | 382.50 | 559.55 | 567.40 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241220C00270000 | 2024-05-08 9:42AM EDT | 2024-12-20 | 640.91 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| NVDA250117C00270000 | 2024-05-08 11:08AM EDT | 2025-01-17 | 645.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,113 | 0.00% |
| NVDA250221C00270000 | 2024-03-12 9:33AM EDT | 2025-02-21 | 620.59 | 629.15 | 636.50 | 0.00 | - | 1 | 5 | 97.38% |
| NVDA250620C00270000 | 2024-05-02 10:58AM EDT | 2025-06-20 | 596.00 | 0.00 | 0.00 | 0.00 | - | 1 | 410 | 0.00% |
| NVDA251219C00270000 | 2024-03-28 11:15AM EDT | 2025-12-19 | 667.79 | 632.15 | 642.80 | 0.00 | - | 2 | 206 | 73.08% |
| NVDA260116C00270000 | 2024-04-15 3:05PM EDT | 2026-01-16 | 626.93 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| NVDA260618C00270000 | 2024-03-06 2:15PM EDT | 2026-06-18 | 658.80 | 642.40 | 651.90 | 0.00 | - | 4 | 14 | 71.90% |
| NVDA261218C00270000 | 2024-04-19 3:41PM EDT | 2026-12-18 | 539.93 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00270000 | 2024-05-08 3:19PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 323 | 100.00% |
| NVDA240621P00270000 | 2024-05-06 1:05PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 2,804 | 50.00% |
| NVDA240719P00270000 | 2024-04-26 1:18PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 50.00% |
| NVDA240816P00270000 | 2024-05-06 12:32PM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 50.00% |
| NVDA240920P00270000 | 2024-05-09 9:55AM EDT | 2024-09-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 30 | 491 | 25.00% |
| NVDA241018P00270000 | 2024-04-11 11:18AM EDT | 2024-10-18 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| NVDA241115P00270000 | 2024-04-30 3:09PM EDT | 2024-11-15 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 25.00% |
| NVDA241220P00270000 | 2024-05-09 3:34PM EDT | 2024-12-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 459 | 25.00% |
| NVDA250117P00270000 | 2024-05-03 2:39PM EDT | 2025-01-17 | 1.01 | 0.00 | 0.00 | 0.00 | - | 11 | 512 | 25.00% |
| NVDA250221P00270000 | 2024-03-22 12:28PM EDT | 2025-02-21 | 1.46 | 1.38 | 3.10 | 0.00 | - | 1 | 4 | 66.31% |
| NVDA250620P00270000 | 2024-04-19 10:26AM EDT | 2025-06-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 25.00% |
| NVDA251219P00270000 | 2024-05-09 2:11PM EDT | 2025-12-19 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 12.50% |
| NVDA260116P00270000 | 2024-05-06 2:02PM EDT | 2026-01-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 504 | 12.50% |
| NVDA260618P00270000 | 2024-04-17 12:41PM EDT | 2026-06-18 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| NVDA261218P00270000 | 2024-05-08 11:08AM EDT | 2026-12-18 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 12.50% |
© 2024 Yahoo. Todos los derechos reservados.