U.S. markets open in 7 hours 19 minutes
F S&P 500
5,158.00 +3.25 (+0.06%) F Dow Jones
38,860.00 +28.00 (+0.07%) F Nasdaq
17,997.25 -3.50 (-0.02%) E-mini Russell 2000 Index Futur
2,052.60 +6.80 (+0.33%) Petróleo
78.56 +0.45 (+0.58%) 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:730.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00730000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 159.04 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| NVDA240517C00730000 | 2024-05-03 12:18PM EDT | 2024-05-17 | 156.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA240524C00730000 | 2024-05-03 2:45PM EDT | 2024-05-24 | 169.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA240531C00730000 | 2024-05-01 3:48PM EDT | 2024-05-31 | 130.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240607C00730000 | 2024-05-01 1:44PM EDT | 2024-06-07 | 122.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00730000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 176.76 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA240719C00730000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 187.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240816C00730000 | 2024-05-03 11:44AM EDT | 2024-08-16 | 192.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920C00730000 | 2024-05-03 2:06PM EDT | 2024-09-20 | 212.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00730000 | 2024-05-02 3:33PM EDT | 2024-10-18 | 198.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00730000 | 2024-05-02 12:48PM EDT | 2024-11-15 | 196.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00730000 | 2024-05-02 9:50AM EDT | 2024-12-20 | 205.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00730000 | 2024-05-02 9:33AM EDT | 2025-01-17 | 218.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00730000 | 2024-04-23 10:42AM EDT | 2025-02-21 | 207.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00730000 | 2024-05-02 3:15PM EDT | 2025-03-21 | 239.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00730000 | 2024-04-26 12:07PM EDT | 2025-06-20 | 269.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA251219C00730000 | 2024-05-01 12:55PM EDT | 2025-12-19 | 270.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116C00730000 | 2024-04-26 3:46PM EDT | 2026-01-16 | 315.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260618C00730000 | 2024-05-03 11:26AM EDT | 2026-06-18 | 341.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00730000 | 2024-05-01 11:01AM EDT | 2026-12-18 | 341.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00730000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.30 | 0.00 | 0.00 | 0.00 | - | 770 | 0 | 25.00% |
| NVDA240517P00730000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.97 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 25.00% |
| NVDA240524P00730000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 7.00 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
| NVDA240531P00730000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 8.68 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 12.50% |
| NVDA240607P00730000 | 2024-05-03 3:43PM EDT | 2024-06-07 | 10.50 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| NVDA240614P00730000 | 2024-05-03 3:47PM EDT | 2024-06-14 | 12.79 | 0.00 | 0.00 | 0.00 | - | 11 | - | 12.50% |
| NVDA240621P00730000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 14.33 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| NVDA240719P00730000 | 2024-05-03 11:54AM EDT | 2024-07-19 | 21.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA240816P00730000 | 2024-05-03 10:16AM EDT | 2024-08-16 | 29.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NVDA240920P00730000 | 2024-05-03 1:02PM EDT | 2024-09-20 | 38.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| NVDA241018P00730000 | 2024-05-03 1:54PM EDT | 2024-10-18 | 43.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NVDA241115P00730000 | 2024-05-03 2:40PM EDT | 2024-11-15 | 48.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA241220P00730000 | 2024-05-02 3:34PM EDT | 2024-12-20 | 63.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117P00730000 | 2024-05-03 1:02PM EDT | 2025-01-17 | 60.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250221P00730000 | 2024-05-03 12:11PM EDT | 2025-02-21 | 66.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250321P00730000 | 2024-05-01 10:38AM EDT | 2025-03-21 | 82.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250620P00730000 | 2024-05-03 9:32AM EDT | 2025-06-20 | 85.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA251219P00730000 | 2024-05-01 1:53PM EDT | 2025-12-19 | 119.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| NVDA260116P00730000 | 2024-04-25 12:32PM EDT | 2026-01-16 | 122.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA260618P00730000 | 2024-03-13 1:42PM EDT | 2026-06-18 | 127.30 | 121.75 | 123.70 | 0.00 | - | 6 | 18 | 41.72% |
| NVDA261218P00730000 | 2024-05-03 3:54PM EDT | 2026-12-18 | 136.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.