U.S. markets open in 6 hours 49 minutes
F S&P 500
5,161.00 +6.25 (+0.12%) F Dow Jones
38,883.00 +51.00 (+0.13%) F Nasdaq
18,008.00 +7.25 (+0.04%) E-mini Russell 2000 Index Futur
2,056.00 +10.20 (+0.50%) Petróleo
78.63 +0.52 (+0.67%) Oro
2,322.60 +14.00 (+0.61%)
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:760.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00760000 | 2024-05-03 3:39PM EDT | 2024-05-10 | 129.14 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| NVDA240517C00760000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 129.95 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| NVDA240524C00760000 | 2024-05-02 1:24PM EDT | 2024-05-24 | 114.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240531C00760000 | 2024-05-03 10:38AM EDT | 2024-05-31 | 137.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607C00760000 | 2024-05-03 12:54PM EDT | 2024-06-07 | 145.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240614C00760000 | 2024-05-02 3:30PM EDT | 2024-06-14 | 132.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00760000 | 2024-05-03 10:57AM EDT | 2024-06-21 | 148.73 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240719C00760000 | 2024-05-02 3:58PM EDT | 2024-07-19 | 142.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240816C00760000 | 2024-05-03 12:06PM EDT | 2024-08-16 | 175.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00760000 | 2024-05-03 3:29PM EDT | 2024-09-20 | 191.88 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA241018C00760000 | 2024-05-03 10:27AM EDT | 2024-10-18 | 190.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA241115C00760000 | 2024-04-26 1:56PM EDT | 2024-11-15 | 204.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00760000 | 2024-05-02 10:06AM EDT | 2024-12-20 | 186.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00760000 | 2024-05-02 9:51AM EDT | 2025-01-17 | 198.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221C00760000 | 2024-05-01 11:09AM EDT | 2025-02-21 | 196.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00760000 | 2024-05-02 3:00PM EDT | 2025-03-21 | 221.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250620C00760000 | 2024-05-01 11:14AM EDT | 2025-06-20 | 226.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250919C00760000 | 2024-05-03 12:37PM EDT | 2025-09-19 | 285.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA251219C00760000 | 2024-05-03 10:24AM EDT | 2025-12-19 | 295.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00760000 | 2024-05-01 2:52PM EDT | 2026-01-16 | 281.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00760000 | 2024-04-22 10:24AM EDT | 2026-06-18 | 248.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00760000 | 2024-05-03 2:11PM EDT | 2026-12-18 | 364.03 | 0.00 | 0.00 | 0.00 | - | 9 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00760000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,060 | 0 | 25.00% |
| NVDA240517P00760000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1,357 | 0 | 12.50% |
| NVDA240524P00760000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 11.10 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| NVDA240531P00760000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 13.40 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| NVDA240607P00760000 | 2024-05-03 3:37PM EDT | 2024-06-07 | 15.97 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| NVDA240614P00760000 | 2024-05-03 3:37PM EDT | 2024-06-14 | 18.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA240621P00760000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 20.32 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| NVDA240719P00760000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 27.95 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| NVDA240816P00760000 | 2024-05-03 2:33PM EDT | 2024-08-16 | 34.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NVDA240920P00760000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 47.50 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| NVDA241018P00760000 | 2024-05-03 2:10PM EDT | 2024-10-18 | 52.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA241115P00760000 | 2024-05-03 2:13PM EDT | 2024-11-15 | 57.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA241220P00760000 | 2024-05-03 1:32PM EDT | 2024-12-20 | 67.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA250117P00760000 | 2024-05-03 3:09PM EDT | 2025-01-17 | 70.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NVDA250221P00760000 | 2024-05-02 3:26PM EDT | 2025-02-21 | 84.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA250321P00760000 | 2024-04-25 11:05AM EDT | 2025-03-21 | 100.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| NVDA250620P00760000 | 2024-05-01 11:38AM EDT | 2025-06-20 | 113.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250919P00760000 | 2024-04-26 10:20AM EDT | 2025-09-19 | 112.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA251219P00760000 | 2024-04-12 9:45AM EDT | 2025-12-19 | 115.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA260116P00760000 | 2024-05-03 1:17PM EDT | 2026-01-16 | 120.55 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 3.13% |
| NVDA260618P00760000 | 2024-05-01 9:44AM EDT | 2026-06-18 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA261218P00760000 | 2024-05-02 2:26PM EDT | 2026-12-18 | 158.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.