U.S. markets open in 7 hours 21 minutes
F S&P 500
5,158.00 +3.25 (+0.06%) F Dow Jones
38,862.00 +30.00 (+0.08%) F Nasdaq
17,995.75 -5.00 (-0.03%) E-mini Russell 2000 Index Futur
2,052.40 +6.60 (+0.32%) Petróleo
78.57 +0.46 (+0.59%) Oro
2,321.80 +13.20 (+0.57%)
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:740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00740000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 148.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA240517C00740000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 149.80 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| NVDA240524C00740000 | 2024-05-03 2:45PM EDT | 2024-05-24 | 160.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240531C00740000 | 2024-05-03 1:32PM EDT | 2024-05-31 | 160.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607C00740000 | 2024-05-01 3:44PM EDT | 2024-06-07 | 124.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA240621C00740000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 168.68 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA240719C00740000 | 2024-05-02 11:15AM EDT | 2024-07-19 | 151.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00740000 | 2024-05-02 3:06PM EDT | 2024-08-16 | 167.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920C00740000 | 2024-05-01 9:58AM EDT | 2024-09-20 | 174.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241018C00740000 | 2024-04-29 9:42AM EDT | 2024-10-18 | 190.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00740000 | 2024-05-01 12:59PM EDT | 2024-11-15 | 171.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA241220C00740000 | 2024-05-02 10:43AM EDT | 2024-12-20 | 199.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00740000 | 2024-05-03 11:28AM EDT | 2025-01-17 | 234.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221C00740000 | 2024-04-30 2:20PM EDT | 2025-02-21 | 236.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00740000 | 2024-05-03 1:22PM EDT | 2025-03-21 | 257.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250620C00740000 | 2024-05-03 2:12PM EDT | 2025-06-20 | 279.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919C00740000 | 2024-04-26 11:04AM EDT | 2025-09-19 | 287.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00740000 | 2024-05-01 9:31AM EDT | 2025-12-19 | 292.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00740000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 318.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00740000 | 2024-04-17 2:11PM EDT | 2026-06-18 | 316.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00740000 | 2024-05-02 10:11AM EDT | 2026-12-18 | 332.50 | 0.00 | 0.00 | 0.00 | - | 51 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00740000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.34 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 25.00% |
| NVDA240517P00740000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1,071 | 0 | 25.00% |
| NVDA240524P00740000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 7.90 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 12.50% |
| NVDA240531P00740000 | 2024-05-03 3:12PM EDT | 2024-05-31 | 10.17 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| NVDA240607P00740000 | 2024-05-03 3:48PM EDT | 2024-06-07 | 12.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| NVDA240614P00740000 | 2024-05-03 2:47PM EDT | 2024-06-14 | 14.43 | 0.00 | 0.00 | 0.00 | - | 5 | - | 12.50% |
| NVDA240621P00740000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 16.20 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| NVDA240719P00740000 | 2024-05-03 3:32PM EDT | 2024-07-19 | 23.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA240816P00740000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 29.69 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NVDA240920P00740000 | 2024-05-03 2:37PM EDT | 2024-09-20 | 40.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA241018P00740000 | 2024-05-03 2:28PM EDT | 2024-10-18 | 45.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA241115P00740000 | 2024-05-03 10:30AM EDT | 2024-11-15 | 54.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241220P00740000 | 2024-05-03 2:18PM EDT | 2024-12-20 | 59.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250117P00740000 | 2024-05-03 9:32AM EDT | 2025-01-17 | 66.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250221P00740000 | 2024-04-30 10:16AM EDT | 2025-02-21 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250321P00740000 | 2024-05-03 9:51AM EDT | 2025-03-21 | 75.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA250620P00740000 | 2024-05-03 10:33AM EDT | 2025-06-20 | 89.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA250919P00740000 | 2024-05-02 9:36AM EDT | 2025-09-19 | 108.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219P00740000 | 2024-05-03 2:11PM EDT | 2025-12-19 | 108.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA260116P00740000 | 2024-04-29 10:37AM EDT | 2026-01-16 | 116.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA260618P00740000 | 2024-05-01 2:24PM EDT | 2026-06-18 | 141.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218P00740000 | 2024-05-03 3:54PM EDT | 2026-12-18 | 140.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.