U.S. markets open in 6 hours 7 minutes
F S&P 500
5,162.25 +7.50 (+0.15%) F Dow Jones
38,886.00 +54.00 (+0.14%) F Nasdaq
18,022.00 +21.25 (+0.12%) E-mini Russell 2000 Index Futur
2,056.60 +10.80 (+0.53%) Petróleo
78.69 +0.58 (+0.74%) Oro
2,322.30 +13.70 (+0.59%)
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:710.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00710000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 178.25 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| NVDA240517C00710000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 178.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA240524C00710000 | 2024-04-29 3:56PM EDT | 2024-05-24 | 178.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240531C00710000 | 2024-05-03 1:32PM EDT | 2024-05-31 | 186.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240621C00710000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 193.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00710000 | 2024-05-03 11:10AM EDT | 2024-07-19 | 194.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240816C00710000 | 2024-05-03 2:50PM EDT | 2024-08-16 | 214.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA240920C00710000 | 2024-05-03 2:00PM EDT | 2024-09-20 | 226.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA241018C00710000 | 2024-05-03 2:31PM EDT | 2024-10-18 | 237.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00710000 | 2024-04-26 11:55AM EDT | 2024-11-15 | 228.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00710000 | 2024-05-02 11:26AM EDT | 2024-12-20 | 222.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00710000 | 2024-05-03 10:00AM EDT | 2025-01-17 | 260.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00710000 | 2024-05-02 12:49PM EDT | 2025-02-21 | 236.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250321C00710000 | 2024-05-02 10:42AM EDT | 2025-03-21 | 238.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00710000 | 2024-04-26 1:26PM EDT | 2025-06-20 | 292.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA251219C00710000 | 2024-05-01 9:32AM EDT | 2025-12-19 | 305.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00710000 | 2024-04-26 1:58PM EDT | 2026-01-16 | 328.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00710000 | 2024-04-26 10:56AM EDT | 2026-06-18 | 346.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00710000 | 2024-05-03 2:11PM EDT | 2026-12-18 | 387.43 | 0.00 | 0.00 | 0.00 | - | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00710000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 50.00% |
| NVDA240517P00710000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.71 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 25.00% |
| NVDA240524P00710000 | 2024-05-03 3:34PM EDT | 2024-05-24 | 4.98 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| NVDA240531P00710000 | 2024-05-03 3:13PM EDT | 2024-05-31 | 6.45 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| NVDA240607P00710000 | 2024-05-03 1:12PM EDT | 2024-06-07 | 8.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| NVDA240614P00710000 | 2024-05-03 11:01AM EDT | 2024-06-14 | 11.05 | 0.00 | 0.00 | 0.00 | - | 3 | - | 12.50% |
| NVDA240621P00710000 | 2024-05-03 3:09PM EDT | 2024-06-21 | 11.18 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| NVDA240719P00710000 | 2024-05-03 1:40PM EDT | 2024-07-19 | 17.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA240816P00710000 | 2024-05-03 3:14PM EDT | 2024-08-16 | 22.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NVDA240920P00710000 | 2024-05-03 2:07PM EDT | 2024-09-20 | 32.28 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| NVDA241018P00710000 | 2024-05-03 9:32AM EDT | 2024-10-18 | 39.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA241115P00710000 | 2024-05-03 2:19PM EDT | 2024-11-15 | 42.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA241220P00710000 | 2024-05-03 3:55PM EDT | 2024-12-20 | 49.92 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NVDA250117P00710000 | 2024-05-03 2:37PM EDT | 2025-01-17 | 52.67 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NVDA250221P00710000 | 2024-04-24 10:33AM EDT | 2025-02-21 | 70.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250321P00710000 | 2024-04-23 11:22AM EDT | 2025-03-21 | 76.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250620P00710000 | 2024-05-03 9:32AM EDT | 2025-06-20 | 78.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA251219P00710000 | 2024-05-01 3:14PM EDT | 2025-12-19 | 103.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| NVDA260116P00710000 | 2024-05-03 12:40PM EDT | 2026-01-16 | 99.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA260618P00710000 | 2024-05-02 12:14PM EDT | 2026-06-18 | 121.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA261218P00710000 | 2024-05-02 10:54AM EDT | 2026-12-18 | 137.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.