U.S. markets open in 2 hours 54 minutes
F S&P 500
5,170.25 +15.50 (+0.30%) F Dow Jones
38,924.00 +92.00 (+0.24%) F Nasdaq
18,053.50 +52.75 (+0.29%) E-mini Russell 2000 Index Futur
2,061.40 +15.60 (+0.76%) Petróleo
78.89 +0.78 (+1.00%) Oro
2,328.70 +20.10 (+0.87%)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00340000 | 2024-05-03 9:55AM EDT | 2024-05-10 | 544.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00340000 | 2024-05-03 3:26PM EDT | 2024-05-17 | 548.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00340000 | 2024-04-19 12:06PM EDT | 2024-05-24 | 471.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00340000 | 2024-04-19 2:30PM EDT | 2024-06-21 | 446.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00340000 | 2024-03-27 2:53PM EDT | 2024-07-19 | 564.80 | 535.70 | 548.05 | 0.00 | - | 2 | 37 | 78.76% |
| NVDA240816C00340000 | 2024-04-15 10:19AM EDT | 2024-08-16 | 567.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00340000 | 2024-04-19 2:44PM EDT | 2024-09-20 | 445.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00340000 | 2024-04-02 11:09AM EDT | 2024-10-18 | 559.10 | 509.65 | 514.45 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA241115C00340000 | 2024-05-02 2:51PM EDT | 2024-11-15 | 526.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00340000 | 2024-04-26 2:45PM EDT | 2024-12-20 | 547.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00340000 | 2024-04-19 12:23PM EDT | 2025-01-17 | 485.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00340000 | 2024-04-19 2:41PM EDT | 2025-02-21 | 459.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00340000 | 2024-04-29 12:17PM EDT | 2025-06-20 | 559.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00340000 | 2024-04-29 10:15AM EDT | 2025-12-19 | 571.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00340000 | 2024-03-04 2:22PM EDT | 2026-01-16 | 569.25 | 586.85 | 594.90 | 0.00 | - | 9 | 24 | 74.97% |
| NVDA260618C00340000 | 2024-04-09 10:28AM EDT | 2026-06-18 | 560.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00340000 | 2024-04-23 1:57PM EDT | 2026-12-18 | 550.24 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00340000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517P00340000 | 2024-04-29 12:06PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524P00340000 | 2024-04-26 9:43AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240531P00340000 | 2024-04-15 10:44AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240607P00340000 | 2024-05-01 3:00PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240621P00340000 | 2024-05-03 3:08PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00340000 | 2024-04-25 3:16PM EDT | 2024-07-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240816P00340000 | 2024-04-26 10:41AM EDT | 2024-08-16 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA240920P00340000 | 2024-04-30 12:37PM EDT | 2024-09-20 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA241018P00340000 | 2024-04-26 9:40AM EDT | 2024-10-18 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00340000 | 2024-04-22 3:27PM EDT | 2024-11-15 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220P00340000 | 2024-05-02 12:11PM EDT | 2024-12-20 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250117P00340000 | 2024-05-02 2:45PM EDT | 2025-01-17 | 2.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA250221P00340000 | 2024-04-23 9:56AM EDT | 2025-02-21 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250321P00340000 | 2024-05-01 11:52AM EDT | 2025-03-21 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250620P00340000 | 2024-04-19 3:25PM EDT | 2025-06-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| NVDA251219P00340000 | 2024-04-19 10:45AM EDT | 2025-12-19 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260116P00340000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA260618P00340000 | 2024-05-01 12:28PM EDT | 2026-06-18 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA261218P00340000 | 2024-05-01 12:11PM EDT | 2026-12-18 | 22.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
© 2024 Yahoo. Todos los derechos reservados.