U.S. markets open in 8 hours 26 minutes
F S&P 500
5,157.75 +3.00 (+0.06%) F Dow Jones
38,862.00 +30.00 (+0.08%) F Nasdaq
17,996.50 -4.25 (-0.02%) E-mini Russell 2000 Index Futur
2,052.20 +6.40 (+0.31%) Petróleo
78.36 +0.25 (+0.32%) 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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00310000 | 2024-04-04 2:07PM EDT | 2024-05-10 | 580.68 | 576.90 | 579.05 | 0.00 | - | 1 | 1 | 320.31% |
| NVDA240517C00310000 | 2024-05-02 12:00PM EDT | 2024-05-17 | 540.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531C00310000 | 2024-04-22 3:10PM EDT | 2024-05-31 | 487.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00310000 | 2024-04-29 12:17PM EDT | 2024-06-21 | 564.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00310000 | 2024-05-03 9:39AM EDT | 2024-07-19 | 570.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240816C00310000 | 2024-02-07 3:28PM EDT | 2024-08-16 | 394.38 | 568.60 | 582.75 | 0.00 | - | 1 | 2 | 113.10% |
| NVDA240920C00310000 | 2024-04-16 3:30PM EDT | 2024-09-20 | 576.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00310000 | 2024-04-16 10:26AM EDT | 2024-10-18 | 573.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00310000 | 2024-04-24 12:09PM EDT | 2024-11-15 | 508.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241220C00310000 | 2024-04-22 12:55PM EDT | 2024-12-20 | 489.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117C00310000 | 2024-04-19 12:57PM EDT | 2025-01-17 | 515.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250221C00310000 | 2024-04-19 2:02PM EDT | 2025-02-21 | 501.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00310000 | 2024-05-02 9:40AM EDT | 2025-06-20 | 563.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00310000 | 2024-04-17 3:00PM EDT | 2025-12-19 | 574.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260116C00310000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 492.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00310000 | 2024-04-18 11:45AM EDT | 2026-06-18 | 594.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA261218C00310000 | 2024-05-03 10:04AM EDT | 2026-12-18 | 623.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00310000 | 2024-04-22 11:27AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240517P00310000 | 2024-04-24 2:50PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240524P00310000 | 2024-04-22 10:58AM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240531P00310000 | 2024-04-26 3:04PM EDT | 2024-05-31 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00310000 | 2024-05-01 9:53AM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDA240719P00310000 | 2024-04-15 10:00AM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240816P00310000 | 2024-05-01 1:32PM EDT | 2024-08-16 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240920P00310000 | 2024-05-01 2:24PM EDT | 2024-09-20 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241018P00310000 | 2024-05-01 2:44PM EDT | 2024-10-18 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241115P00310000 | 2024-04-22 9:33AM EDT | 2024-11-15 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220P00310000 | 2024-05-02 1:36PM EDT | 2024-12-20 | 1.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA250117P00310000 | 2024-05-03 10:15AM EDT | 2025-01-17 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250221P00310000 | 2024-04-29 2:31PM EDT | 2025-02-21 | 2.33 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| NVDA250620P00310000 | 2024-04-19 11:44AM EDT | 2025-06-20 | 5.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA251219P00310000 | 2024-04-30 11:05AM EDT | 2025-12-19 | 8.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| NVDA260116P00310000 | 2024-04-24 3:56PM EDT | 2026-01-16 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260618P00310000 | 2024-04-19 12:28PM EDT | 2026-06-18 | 13.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA261218P00310000 | 2024-04-26 1:04PM EDT | 2026-12-18 | 15.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
© 2024 Yahoo. Todos los derechos reservados.