U.S. markets open in 3 hours 41 minutes
F S&P 500
5,168.00 +13.25 (+0.26%) F Dow Jones
38,913.00 +81.00 (+0.21%) F Nasdaq
18,043.00 +42.25 (+0.23%) E-mini Russell 2000 Index Futur
2,060.70 +14.90 (+0.73%) Petróleo
78.80 +0.69 (+0.88%) 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
Antes de la apertura del mercado:
Golpe:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00290000 | 2024-04-18 1:52PM EDT | 2024-05-10 | 555.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240517C00290000 | 2024-04-29 11:26AM EDT | 2024-05-17 | 580.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531C00290000 | 2024-04-19 10:44AM EDT | 2024-05-31 | 532.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00290000 | 2024-04-30 2:45PM EDT | 2024-06-21 | 583.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719C00290000 | 2024-04-03 9:52AM EDT | 2024-07-19 | 605.75 | 593.45 | 598.80 | 0.00 | - | 2 | 10 | 108.57% |
| NVDA240816C00290000 | 2024-03-06 12:39PM EDT | 2024-08-16 | 601.55 | 594.10 | 599.05 | 0.00 | - | 2 | 5 | 95.56% |
| NVDA240920C00290000 | 2024-03-05 1:48PM EDT | 2024-09-20 | 572.76 | 574.85 | 579.80 | 0.00 | - | 1 | 65 | 0.00% |
| NVDA241018C00290000 | 2024-04-30 11:43AM EDT | 2024-10-18 | 590.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241115C00290000 | 2024-02-21 4:58PM EDT | 2024-11-15 | 397.77 | 661.45 | 668.30 | 0.00 | - | 2 | 4 | 183.54% |
| NVDA241220C00290000 | 2024-03-08 10:44AM EDT | 2024-12-20 | 676.58 | 599.65 | 606.10 | 0.00 | - | 1 | 58 | 80.66% |
| NVDA250117C00290000 | 2024-04-16 11:45AM EDT | 2025-01-17 | 596.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00290000 | 2024-03-06 11:56AM EDT | 2025-02-21 | 610.77 | 602.50 | 609.95 | 0.00 | - | 2 | 2 | 79.21% |
| NVDA250620C00290000 | 2024-04-03 1:48PM EDT | 2025-06-20 | 633.00 | 615.90 | 623.15 | 0.00 | - | 1 | 154 | 84.59% |
| NVDA251219C00290000 | 2024-05-03 10:04AM EDT | 2025-12-19 | 623.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00290000 | 2024-04-15 3:46PM EDT | 2026-01-16 | 605.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00290000 | 2024-02-22 2:45PM EDT | 2026-06-18 | 526.55 | 684.00 | 704.00 | 0.00 | - | 5 | 10 | 109.22% |
| NVDA261218C00290000 | 2024-04-22 10:31AM EDT | 2026-12-18 | 540.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00290000 | 2024-04-22 3:41PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240517P00290000 | 2024-04-22 1:44PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| NVDA240531P00290000 | 2024-05-03 1:20PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00290000 | 2024-04-26 10:03AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00290000 | 2024-05-01 12:43PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240816P00290000 | 2024-05-01 9:30AM EDT | 2024-08-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240920P00290000 | 2024-04-16 1:45PM EDT | 2024-09-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA241018P00290000 | 2024-04-17 12:51PM EDT | 2024-10-18 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00290000 | 2024-04-22 11:57AM EDT | 2024-11-15 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220P00290000 | 2024-05-03 3:41PM EDT | 2024-12-20 | 1.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA250117P00290000 | 2024-05-03 2:21PM EDT | 2025-01-17 | 1.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA250221P00290000 | 2024-05-03 3:35PM EDT | 2025-02-21 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250620P00290000 | 2024-05-01 11:52AM EDT | 2025-06-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA251219P00290000 | 2024-04-25 1:39PM EDT | 2025-12-19 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260116P00290000 | 2024-04-23 10:19AM EDT | 2026-01-16 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA260618P00290000 | 2024-05-03 2:44PM EDT | 2026-06-18 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA261218P00290000 | 2024-04-26 12:12PM EDT | 2026-12-18 | 13.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
© 2024 Yahoo. Todos los derechos reservados.