U.S. markets open in 3 hours 13 minutes
F S&P 500
5,168.75 +14.00 (+0.27%) F Dow Jones
38,919.00 +87.00 (+0.22%) F Nasdaq
18,046.50 +45.75 (+0.25%) E-mini Russell 2000 Index Futur
2,061.20 +15.40 (+0.75%) Petróleo
78.97 +0.86 (+1.10%) Oro
2,329.40 +20.80 (+0.90%)
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:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00520000 | 2024-05-03 3:19PM EDT | 2024-05-10 | 365.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00520000 | 2024-05-01 12:47PM EDT | 2024-05-17 | 302.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00520000 | 2024-04-22 12:03PM EDT | 2024-05-24 | 269.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531C00520000 | 2024-04-15 3:59PM EDT | 2024-05-31 | 345.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00520000 | 2024-05-03 3:16PM EDT | 2024-06-21 | 372.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719C00520000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 374.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240816C00520000 | 2024-05-03 10:57AM EDT | 2024-08-16 | 373.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00520000 | 2024-05-02 10:13AM EDT | 2024-09-20 | 339.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018C00520000 | 2024-05-01 12:35PM EDT | 2024-10-18 | 326.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00520000 | 2024-04-25 10:04AM EDT | 2024-11-15 | 320.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00520000 | 2024-05-02 10:58AM EDT | 2024-12-20 | 357.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117C00520000 | 2024-05-03 2:10PM EDT | 2025-01-17 | 406.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00520000 | 2024-04-29 9:44AM EDT | 2025-02-21 | 380.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250321C00520000 | 2024-05-03 1:14PM EDT | 2025-03-21 | 413.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00520000 | 2024-05-03 10:15AM EDT | 2025-06-20 | 416.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00520000 | 2024-04-19 10:28AM EDT | 2025-12-19 | 385.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00520000 | 2024-04-29 10:18AM EDT | 2026-01-16 | 438.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00520000 | 2024-04-18 9:37AM EDT | 2026-06-18 | 422.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00520000 | 2024-04-29 12:44PM EDT | 2026-12-18 | 476.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00520000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| NVDA240517P00520000 | 2024-05-03 3:11PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240524P00520000 | 2024-05-03 11:40AM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240531P00520000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 0.48 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NVDA240607P00520000 | 2024-05-01 10:20AM EDT | 2024-06-07 | 1.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA240614P00520000 | 2024-05-03 2:02PM EDT | 2024-06-14 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | - | 25.00% |
| NVDA240621P00520000 | 2024-05-03 10:34AM EDT | 2024-06-21 | 1.11 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| NVDA240719P00520000 | 2024-05-02 10:36AM EDT | 2024-07-19 | 2.86 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| NVDA240816P00520000 | 2024-05-02 12:23PM EDT | 2024-08-16 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240920P00520000 | 2024-05-03 12:37PM EDT | 2024-09-20 | 5.76 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| NVDA241018P00520000 | 2024-05-03 9:49AM EDT | 2024-10-18 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115P00520000 | 2024-05-01 3:09PM EDT | 2024-11-15 | 10.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241220P00520000 | 2024-05-03 3:14PM EDT | 2024-12-20 | 12.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA250117P00520000 | 2024-05-03 10:35AM EDT | 2025-01-17 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250221P00520000 | 2024-04-23 1:36PM EDT | 2025-02-21 | 20.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NVDA250321P00520000 | 2024-05-03 12:57PM EDT | 2025-03-21 | 18.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250620P00520000 | 2024-05-03 1:58PM EDT | 2025-06-20 | 24.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA251219P00520000 | 2024-04-18 12:48PM EDT | 2025-12-19 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260116P00520000 | 2024-04-02 2:27PM EDT | 2026-01-16 | 40.00 | 41.50 | 42.35 | 0.00 | - | 1 | 319 | 46.84% |
| NVDA260618P00520000 | 2024-04-16 3:08PM EDT | 2026-06-18 | 48.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA261218P00520000 | 2024-04-26 2:03PM EDT | 2026-12-18 | 60.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.