U.S. markets open in 7 hours 6 minutes
F S&P 500
5,159.00 +4.25 (+0.08%) F Dow Jones
38,868.00 +36.00 (+0.09%) F Nasdaq
18,001.75 +1.00 (+0.01%) E-mini Russell 2000 Index Futur
2,054.10 +8.30 (+0.41%) Petróleo
78.60 +0.49 (+0.63%) Oro
2,321.70 +13.10 (+0.57%)
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:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00580000 | 2024-05-01 1:12PM EDT | 2024-05-10 | 237.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240517C00580000 | 2024-05-01 1:12PM EDT | 2024-05-17 | 238.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240524C00580000 | 2024-05-02 12:32PM EDT | 2024-05-24 | 267.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240531C00580000 | 2024-05-02 2:48PM EDT | 2024-05-31 | 278.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00580000 | 2024-05-02 3:14PM EDT | 2024-06-21 | 284.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00580000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 317.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA240816C00580000 | 2024-05-01 1:48PM EDT | 2024-08-16 | 268.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920C00580000 | 2024-05-03 10:44AM EDT | 2024-09-20 | 326.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241018C00580000 | 2024-05-03 10:37AM EDT | 2024-10-18 | 328.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00580000 | 2024-05-02 3:51PM EDT | 2024-11-15 | 314.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00580000 | 2024-05-03 1:45PM EDT | 2024-12-20 | 347.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00580000 | 2024-05-03 2:44PM EDT | 2025-01-17 | 354.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00580000 | 2024-05-01 3:54PM EDT | 2025-02-21 | 312.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250321C00580000 | 2024-04-26 3:25PM EDT | 2025-03-21 | 357.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00580000 | 2024-05-03 10:39AM EDT | 2025-06-20 | 372.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919C00580000 | 2024-04-23 9:30AM EDT | 2025-09-19 | 322.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00580000 | 2024-04-09 2:53PM EDT | 2025-12-19 | 370.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00580000 | 2024-05-01 1:11PM EDT | 2026-01-16 | 352.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00580000 | 2024-04-19 1:38PM EDT | 2026-06-18 | 359.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA261218C00580000 | 2024-04-29 12:32PM EDT | 2026-12-18 | 440.20 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00580000 | 2024-05-03 1:41PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 50.00% |
| NVDA240517P00580000 | 2024-05-03 2:05PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240524P00580000 | 2024-05-03 3:34PM EDT | 2024-05-24 | 0.69 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| NVDA240531P00580000 | 2024-05-03 3:15PM EDT | 2024-05-31 | 0.96 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| NVDA240607P00580000 | 2024-05-03 1:19PM EDT | 2024-06-07 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA240621P00580000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 2.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| NVDA240719P00580000 | 2024-05-03 2:21PM EDT | 2024-07-19 | 3.66 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NVDA240816P00580000 | 2024-05-03 2:22PM EDT | 2024-08-16 | 5.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA240920P00580000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA241018P00580000 | 2024-05-03 1:52PM EDT | 2024-10-18 | 12.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115P00580000 | 2024-05-02 3:27PM EDT | 2024-11-15 | 17.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241220P00580000 | 2024-05-03 12:47PM EDT | 2024-12-20 | 20.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250117P00580000 | 2024-05-03 1:08PM EDT | 2025-01-17 | 22.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA250221P00580000 | 2024-04-26 2:15PM EDT | 2025-02-21 | 28.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250321P00580000 | 2024-05-02 3:31PM EDT | 2025-03-21 | 31.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA250620P00580000 | 2024-05-03 12:34PM EDT | 2025-06-20 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250919P00580000 | 2024-05-02 9:53AM EDT | 2025-09-19 | 51.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NVDA251219P00580000 | 2024-04-26 12:26PM EDT | 2025-12-19 | 55.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116P00580000 | 2024-05-01 1:12PM EDT | 2026-01-16 | 65.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA260618P00580000 | 2024-05-02 11:16AM EDT | 2026-06-18 | 71.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA261218P00580000 | 2024-05-02 11:47AM EDT | 2026-12-18 | 83.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.