U.S. markets open in 8 hours 27 minutes
F S&P 500
5,157.75 +3.00 (+0.06%) F Dow Jones
38,862.00 +30.00 (+0.08%) F Nasdaq
17,995.50 -5.25 (-0.03%) E-mini Russell 2000 Index Futur
2,052.10 +6.30 (+0.31%) Petróleo
78.36 +0.25 (+0.32%) Oro
2,318.60 +10.00 (+0.43%)
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:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00680000 | 2024-05-03 2:58PM EDT | 2024-05-10 | 209.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240517C00680000 | 2024-05-03 2:06PM EDT | 2024-05-17 | 211.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NVDA240524C00680000 | 2024-05-01 2:24PM EDT | 2024-05-24 | 161.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240531C00680000 | 2024-05-03 9:33AM EDT | 2024-05-31 | 202.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240607C00680000 | 2024-05-01 1:27PM EDT | 2024-06-07 | 156.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00680000 | 2024-05-03 2:55PM EDT | 2024-06-21 | 220.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00680000 | 2024-05-03 12:38PM EDT | 2024-07-19 | 227.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240816C00680000 | 2024-05-03 3:26PM EDT | 2024-08-16 | 236.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA240920C00680000 | 2024-05-03 1:13PM EDT | 2024-09-20 | 250.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018C00680000 | 2024-05-03 1:51PM EDT | 2024-10-18 | 255.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00680000 | 2024-05-02 3:57PM EDT | 2024-11-15 | 238.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241220C00680000 | 2024-05-03 1:12PM EDT | 2024-12-20 | 274.32 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA250117C00680000 | 2024-05-02 9:47AM EDT | 2025-01-17 | 247.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00680000 | 2024-04-24 12:49PM EDT | 2025-02-21 | 222.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00680000 | 2024-05-03 2:10PM EDT | 2025-03-21 | 295.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00680000 | 2024-04-26 9:55AM EDT | 2025-06-20 | 283.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919C00680000 | 2024-04-25 1:12PM EDT | 2025-09-19 | 281.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00680000 | 2024-04-30 1:12PM EDT | 2025-12-19 | 330.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA260116C00680000 | 2024-05-02 3:42PM EDT | 2026-01-16 | 329.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00680000 | 2024-04-22 10:27AM EDT | 2026-06-18 | 279.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00680000 | 2024-05-03 9:56AM EDT | 2026-12-18 | 396.50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00680000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 50.00% |
| NVDA240517P00680000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.44 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 25.00% |
| NVDA240524P00680000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 3.04 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| NVDA240531P00680000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 3.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NVDA240607P00680000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 5.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NVDA240614P00680000 | 2024-05-03 2:51PM EDT | 2024-06-14 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | - | 12.50% |
| NVDA240621P00680000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 7.50 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| NVDA240719P00680000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| NVDA240816P00680000 | 2024-05-03 1:18PM EDT | 2024-08-16 | 16.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| NVDA240920P00680000 | 2024-05-03 1:54PM EDT | 2024-09-20 | 25.58 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| NVDA241018P00680000 | 2024-05-03 12:35PM EDT | 2024-10-18 | 30.37 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| NVDA241115P00680000 | 2024-05-03 2:38PM EDT | 2024-11-15 | 34.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241220P00680000 | 2024-05-03 3:39PM EDT | 2024-12-20 | 41.09 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| NVDA250117P00680000 | 2024-05-03 1:20PM EDT | 2025-01-17 | 44.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250221P00680000 | 2024-05-01 10:04AM EDT | 2025-02-21 | 60.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250321P00680000 | 2024-05-02 1:13PM EDT | 2025-03-21 | 60.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620P00680000 | 2024-05-03 12:46PM EDT | 2025-06-20 | 65.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250919P00680000 | 2024-04-26 12:12PM EDT | 2025-09-19 | 80.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219P00680000 | 2024-05-03 12:44PM EDT | 2025-12-19 | 85.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260116P00680000 | 2024-05-03 10:32AM EDT | 2026-01-16 | 89.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA260618P00680000 | 2024-05-02 3:55PM EDT | 2026-06-18 | 106.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NVDA261218P00680000 | 2024-04-30 9:43AM EDT | 2026-12-18 | 117.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.