U.S. markets open in 4 hours 49 minutes
F S&P 500
5,164.50 +9.75 (+0.19%) F Dow Jones
38,888.00 +56.00 (+0.14%) F Nasdaq
18,029.25 +28.50 (+0.16%) E-mini Russell 2000 Index Futur
2,058.90 +13.10 (+0.64%) Petróleo
78.92 +0.81 (+1.04%) Oro
2,329.60 +21.00 (+0.91%)
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:670.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00670000 | 2024-05-03 1:21PM EDT | 2024-05-10 | 221.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00670000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 220.05 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| NVDA240524C00670000 | 2024-05-03 3:17PM EDT | 2024-05-24 | 222.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240531C00670000 | 2024-05-03 12:04PM EDT | 2024-05-31 | 221.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607C00670000 | 2024-05-03 1:23PM EDT | 2024-06-07 | 228.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240621C00670000 | 2024-05-02 1:10PM EDT | 2024-06-21 | 194.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00670000 | 2024-05-03 10:13AM EDT | 2024-07-19 | 229.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240816C00670000 | 2024-05-01 11:23AM EDT | 2024-08-16 | 192.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018C00670000 | 2024-05-02 3:34PM EDT | 2024-10-18 | 240.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241115C00670000 | 2024-05-03 12:54PM EDT | 2024-11-15 | 268.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00670000 | 2024-05-02 10:39AM EDT | 2025-01-17 | 249.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00670000 | 2024-05-02 11:32AM EDT | 2025-02-21 | 260.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00670000 | 2024-05-02 9:44AM EDT | 2025-06-20 | 290.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00670000 | 2024-05-03 1:43PM EDT | 2025-12-19 | 351.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA260116C00670000 | 2024-05-01 1:21PM EDT | 2026-01-16 | 301.35 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA260618C00670000 | 2024-03-27 11:14AM EDT | 2026-06-18 | 395.73 | 367.05 | 370.30 | 0.00 | - | 2 | 97 | 55.87% |
| NVDA261218C00670000 | 2024-04-29 9:38AM EDT | 2026-12-18 | 390.15 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00670000 | 2024-05-03 3:34PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 50.00% |
| NVDA240517P00670000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.43 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 25.00% |
| NVDA240524P00670000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 2.54 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| NVDA240531P00670000 | 2024-05-03 2:19PM EDT | 2024-05-31 | 3.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NVDA240607P00670000 | 2024-05-03 3:49PM EDT | 2024-06-07 | 4.45 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| NVDA240614P00670000 | 2024-05-03 1:18PM EDT | 2024-06-14 | 5.63 | 0.00 | 0.00 | 0.00 | - | 13 | - | 12.50% |
| NVDA240621P00670000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 6.55 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| NVDA240719P00670000 | 2024-05-03 3:36PM EDT | 2024-07-19 | 10.85 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| NVDA240816P00670000 | 2024-05-03 3:14PM EDT | 2024-08-16 | 15.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVDA241018P00670000 | 2024-05-02 3:31PM EDT | 2024-10-18 | 31.85 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| NVDA241115P00670000 | 2024-05-02 3:22PM EDT | 2024-11-15 | 37.15 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| NVDA250117P00670000 | 2024-05-03 9:42AM EDT | 2025-01-17 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221P00670000 | 2024-05-01 11:59AM EDT | 2025-02-21 | 62.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA250620P00670000 | 2024-04-19 3:11PM EDT | 2025-06-20 | 89.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00670000 | 2024-05-01 3:39PM EDT | 2025-12-19 | 92.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| NVDA260116P00670000 | 2024-05-03 10:13AM EDT | 2026-01-16 | 85.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA260618P00670000 | 2024-05-02 12:19PM EDT | 2026-06-18 | 104.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| NVDA261218P00670000 | 2024-05-01 12:29PM EDT | 2026-12-18 | 124.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.