U.S. markets open in 4 hours 46 minutes
F S&P 500
5,165.75 +11.00 (+0.21%) F Dow Jones
38,898.00 +66.00 (+0.17%) F Nasdaq
18,035.75 +35.00 (+0.19%) E-mini Russell 2000 Index Futur
2,059.90 +14.10 (+0.69%) Petróleo
79.00 +0.89 (+1.14%) Oro
2,329.30 +20.70 (+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:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00620000 | 2024-05-03 12:24PM EDT | 2024-05-10 | 266.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240517C00620000 | 2024-05-03 1:00PM EDT | 2024-05-17 | 267.34 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| NVDA240524C00620000 | 2024-05-01 10:41AM EDT | 2024-05-24 | 226.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531C00620000 | 2024-05-03 2:03PM EDT | 2024-05-31 | 272.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00620000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 276.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719C00620000 | 2024-05-03 3:13PM EDT | 2024-07-19 | 281.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240816C00620000 | 2024-04-30 9:39AM EDT | 2024-08-16 | 277.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920C00620000 | 2024-05-03 11:54AM EDT | 2024-09-20 | 293.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241018C00620000 | 2024-04-19 2:45PM EDT | 2024-10-18 | 207.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115C00620000 | 2024-05-03 10:31AM EDT | 2024-11-15 | 302.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00620000 | 2024-05-01 11:44AM EDT | 2024-12-20 | 267.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117C00620000 | 2024-05-02 3:25PM EDT | 2025-01-17 | 298.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00620000 | 2024-05-02 10:37AM EDT | 2025-02-21 | 290.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00620000 | 2024-04-26 11:26AM EDT | 2025-03-21 | 322.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00620000 | 2024-05-03 12:33PM EDT | 2025-06-20 | 350.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919C00620000 | 2024-04-24 12:08PM EDT | 2025-09-19 | 300.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00620000 | 2024-05-01 1:47PM EDT | 2025-12-19 | 333.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00620000 | 2024-05-03 10:05AM EDT | 2026-01-16 | 381.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00620000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 312.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA261218C00620000 | 2024-05-03 3:52PM EDT | 2026-12-18 | 429.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00620000 | 2024-05-03 1:44PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| NVDA240517P00620000 | 2024-05-03 2:37PM EDT | 2024-05-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| NVDA240524P00620000 | 2024-05-03 3:18PM EDT | 2024-05-24 | 1.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| NVDA240531P00620000 | 2024-05-03 3:07PM EDT | 2024-05-31 | 1.63 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| NVDA240607P00620000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 2.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA240614P00620000 | 2024-05-03 3:10PM EDT | 2024-06-14 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | - | 25.00% |
| NVDA240621P00620000 | 2024-05-03 3:08PM EDT | 2024-06-21 | 3.38 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 25.00% |
| NVDA240719P00620000 | 2024-05-03 1:50PM EDT | 2024-07-19 | 6.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA240816P00620000 | 2024-05-03 3:32PM EDT | 2024-08-16 | 9.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA240920P00620000 | 2024-05-03 2:30PM EDT | 2024-09-20 | 14.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA241018P00620000 | 2024-05-03 12:41PM EDT | 2024-10-18 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115P00620000 | 2024-04-30 9:42AM EDT | 2024-11-15 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220P00620000 | 2024-04-30 11:42AM EDT | 2024-12-20 | 30.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| NVDA250117P00620000 | 2024-05-02 10:53AM EDT | 2025-01-17 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221P00620000 | 2024-04-30 10:10AM EDT | 2025-02-21 | 35.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250321P00620000 | 2024-05-03 1:51PM EDT | 2025-03-21 | 37.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA250620P00620000 | 2024-05-03 2:10PM EDT | 2025-06-20 | 46.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA250919P00620000 | 2024-05-02 12:08PM EDT | 2025-09-19 | 61.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA251219P00620000 | 2024-05-03 9:50AM EDT | 2025-12-19 | 65.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260116P00620000 | 2024-04-29 9:36AM EDT | 2026-01-16 | 70.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260618P00620000 | 2024-05-02 12:19PM EDT | 2026-06-18 | 85.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA261218P00620000 | 2024-05-02 10:07AM EDT | 2026-12-18 | 100.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.