U.S. markets open in 4 hours 50 minutes
F S&P 500
5,164.25 +9.50 (+0.18%) F Dow Jones
38,888.00 +56.00 (+0.14%) F Nasdaq
18,029.50 +28.75 (+0.16%) E-mini Russell 2000 Index Futur
2,059.00 +13.20 (+0.65%) Petróleo
78.91 +0.80 (+1.02%) Oro
2,329.80 +21.20 (+0.92%)
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:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00570000 | 2024-05-03 1:39PM EDT | 2024-05-10 | 318.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00570000 | 2024-05-03 2:53PM EDT | 2024-05-17 | 321.34 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA240524C00570000 | 2024-05-02 2:48PM EDT | 2024-05-24 | 287.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531C00570000 | 2024-04-23 11:56AM EDT | 2024-05-31 | 257.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00570000 | 2024-05-02 12:05PM EDT | 2024-06-21 | 285.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00570000 | 2024-04-30 12:25PM EDT | 2024-07-19 | 316.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240816C00570000 | 2024-04-26 1:29PM EDT | 2024-08-16 | 329.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920C00570000 | 2024-05-03 9:49AM EDT | 2024-09-20 | 337.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241018C00570000 | 2024-05-02 3:37PM EDT | 2024-10-18 | 318.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115C00570000 | 2024-04-25 10:35AM EDT | 2024-11-15 | 285.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00570000 | 2024-05-02 10:56AM EDT | 2024-12-20 | 315.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00570000 | 2024-05-01 2:57PM EDT | 2025-01-17 | 330.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250221C00570000 | 2024-04-24 12:52PM EDT | 2025-02-21 | 297.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250620C00570000 | 2024-05-01 3:16PM EDT | 2025-06-20 | 358.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA251219C00570000 | 2024-05-03 1:22PM EDT | 2025-12-19 | 418.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA260116C00570000 | 2024-05-01 3:01PM EDT | 2026-01-16 | 393.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA260618C00570000 | 2024-05-01 10:51AM EDT | 2026-06-18 | 398.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA261218C00570000 | 2024-05-03 1:30PM EDT | 2026-12-18 | 458.92 | 0.00 | 0.00 | 0.00 | - | 10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00570000 | 2024-05-03 1:17PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| NVDA240517P00570000 | 2024-05-03 2:31PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NVDA240524P00570000 | 2024-05-03 3:37PM EDT | 2024-05-24 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240531P00570000 | 2024-05-03 2:34PM EDT | 2024-05-31 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240607P00570000 | 2024-05-03 12:26PM EDT | 2024-06-07 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240614P00570000 | 2024-05-03 11:37AM EDT | 2024-06-14 | 1.55 | 0.00 | 0.00 | 0.00 | - | 15 | - | 25.00% |
| NVDA240621P00570000 | 2024-05-03 12:13PM EDT | 2024-06-21 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240719P00570000 | 2024-05-03 2:27PM EDT | 2024-07-19 | 3.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NVDA240816P00570000 | 2024-05-03 3:29PM EDT | 2024-08-16 | 5.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA240920P00570000 | 2024-05-03 2:25PM EDT | 2024-09-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241018P00570000 | 2024-05-02 2:53PM EDT | 2024-10-18 | 14.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NVDA241115P00570000 | 2024-05-03 9:59AM EDT | 2024-11-15 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220P00570000 | 2024-05-03 10:25AM EDT | 2024-12-20 | 19.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA250117P00570000 | 2024-05-03 9:57AM EDT | 2025-01-17 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221P00570000 | 2024-04-26 12:47PM EDT | 2025-02-21 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620P00570000 | 2024-04-30 11:48AM EDT | 2025-06-20 | 37.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA251219P00570000 | 2024-05-02 12:21PM EDT | 2025-12-19 | 55.22 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| NVDA260116P00570000 | 2024-05-01 12:50PM EDT | 2026-01-16 | 62.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260618P00570000 | 2024-05-02 11:16AM EDT | 2026-06-18 | 67.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA261218P00570000 | 2024-05-03 3:54PM EDT | 2026-12-18 | 73.57 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.