U.S. markets open in 2 hours 31 minutes
F S&P 500
5,258.00 +19.00 (+0.36%) F Dow Jones
39,652.00 +116.00 (+0.29%) F Nasdaq
18,294.00 +79.50 (+0.44%) E-mini Russell 2000 Index Futur
2,093.20 +9.10 (+0.44%) Petróleo
79.93 +0.67 (+0.85%) Oro
2,383.90 +43.60 (+1.86%)
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:645.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00645000 | 2024-05-08 9:32AM EDT | 2024-05-10 | 253.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA240517C00645000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 261.07 | 0.00 | 0.00 | 0.00 | - | 3 | 284 | 0.00% |
| NVDA240524C00645000 | 2024-05-09 3:51PM EDT | 2024-05-24 | 245.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531C00645000 | 2024-04-26 11:00AM EDT | 2024-05-31 | 230.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240614C00645000 | 2024-05-09 11:56AM EDT | 2024-06-14 | 249.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00645000 | 2024-05-09 1:34PM EDT | 2024-06-21 | 254.19 | 0.00 | 0.00 | 0.00 | - | 1 | 563 | 0.00% |
| NVDA240719C00645000 | 2024-05-09 1:48PM EDT | 2024-07-19 | 257.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240920C00645000 | 2024-05-09 3:31PM EDT | 2024-09-20 | 273.50 | 0.00 | 0.00 | 0.00 | - | 6 | 90 | 0.00% |
| NVDA250117C00645000 | 2024-05-02 11:51AM EDT | 2025-01-17 | 271.20 | 0.00 | 0.00 | 0.00 | - | 4 | 191 | 0.00% |
| NVDA250221C00645000 | 2024-04-15 2:35PM EDT | 2025-02-21 | 300.10 | 0.00 | 0.00 | 0.00 | - | 6 | 85 | 0.00% |
| NVDA250620C00645000 | 2024-04-26 10:17AM EDT | 2025-06-20 | 319.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00645000 | 2024-04-02 1:17PM EDT | 2025-12-19 | 376.95 | 341.55 | 344.25 | 0.00 | - | 2 | 126 | 52.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00645000 | 2024-05-09 2:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 1,393 | 50.00% |
| NVDA240517P00645000 | 2024-05-09 3:46PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 58 | 2,017 | 50.00% |
| NVDA240524P00645000 | 2024-05-09 11:07AM EDT | 2024-05-24 | 1.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| NVDA240531P00645000 | 2024-05-09 11:08AM EDT | 2024-05-31 | 1.50 | 0.00 | 0.00 | 0.00 | - | 11 | 160 | 25.00% |
| NVDA240607P00645000 | 2024-05-09 3:47PM EDT | 2024-06-07 | 2.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NVDA240614P00645000 | 2024-05-09 3:58PM EDT | 2024-06-14 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| NVDA240621P00645000 | 2024-05-09 3:26PM EDT | 2024-06-21 | 3.54 | 0.00 | 0.00 | 0.00 | - | 9 | 623 | 12.50% |
| NVDA240719P00645000 | 2024-05-09 1:08PM EDT | 2024-07-19 | 6.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240920P00645000 | 2024-05-09 3:32PM EDT | 2024-09-20 | 16.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NVDA250117P00645000 | 2024-05-09 10:43AM EDT | 2025-01-17 | 33.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250221P00645000 | 2024-04-03 1:21PM EDT | 2025-02-21 | 40.00 | 40.00 | 40.75 | 0.00 | - | 1 | 70 | 47.44% |
| NVDA250620P00645000 | 2024-05-07 11:07AM EDT | 2025-06-20 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 6.25% |
| NVDA251219P00645000 | 2024-05-08 11:32AM EDT | 2025-12-19 | 70.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.