U.S. markets open in 3 hours 50 minutes
F S&P 500
5,167.00 +12.25 (+0.24%) F Dow Jones
38,911.00 +79.00 (+0.20%) F Nasdaq
18,037.25 +36.50 (+0.20%) E-mini Russell 2000 Index Futur
2,061.00 +15.20 (+0.74%) Petróleo
78.85 +0.74 (+0.95%) Oro
2,326.80 +18.20 (+0.79%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00800000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 89.67 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 0.00% |
| NVDA240517C00800000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 93.85 | 0.00 | 0.00 | 0.00 | - | 1,085 | 0 | 0.00% |
| NVDA240524C00800000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 110.00 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 0.00% |
| NVDA240531C00800000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 113.15 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| NVDA240607C00800000 | 2024-05-03 2:35PM EDT | 2024-06-07 | 122.00 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| NVDA240621C00800000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 125.00 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 0.00% |
| NVDA240719C00800000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 136.67 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| NVDA240816C00800000 | 2024-05-03 3:35PM EDT | 2024-08-16 | 148.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA240920C00800000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 166.15 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| NVDA241018C00800000 | 2024-05-03 3:12PM EDT | 2024-10-18 | 175.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115C00800000 | 2024-05-03 12:07PM EDT | 2024-11-15 | 185.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00800000 | 2024-05-03 2:40PM EDT | 2024-12-20 | 199.90 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NVDA250117C00800000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 204.05 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| NVDA250221C00800000 | 2024-05-03 1:58PM EDT | 2025-02-21 | 216.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA250321C00800000 | 2024-05-03 3:13PM EDT | 2025-03-21 | 223.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA250620C00800000 | 2024-05-03 3:58PM EDT | 2025-06-20 | 244.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA250919C00800000 | 2024-05-03 1:22PM EDT | 2025-09-19 | 266.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219C00800000 | 2024-05-03 3:57PM EDT | 2025-12-19 | 283.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA260116C00800000 | 2024-05-03 1:43PM EDT | 2026-01-16 | 288.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA260618C00800000 | 2024-05-01 1:19PM EDT | 2026-06-18 | 266.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA261218C00800000 | 2024-05-03 3:10PM EDT | 2026-12-18 | 345.35 | 0.00 | 0.00 | 0.00 | - | 30 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00800000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.40 | 0.00 | 0.00 | 0.00 | - | 15,163 | 0 | 12.50% |
| NVDA240517P00800000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4,404 | 0 | 12.50% |
| NVDA240524P00800000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 19.85 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 12.50% |
| NVDA240531P00800000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 22.91 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 6.25% |
| NVDA240607P00800000 | 2024-05-03 3:12PM EDT | 2024-06-07 | 26.15 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| NVDA240614P00800000 | 2024-05-03 3:32PM EDT | 2024-06-14 | 29.16 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| NVDA240621P00800000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 31.50 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 6.25% |
| NVDA240719P00800000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 40.05 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 6.25% |
| NVDA240816P00800000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 48.59 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| NVDA240920P00800000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 61.77 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| NVDA241018P00800000 | 2024-05-03 3:57PM EDT | 2024-10-18 | 67.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA241115P00800000 | 2024-05-03 3:09PM EDT | 2024-11-15 | 74.19 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| NVDA241220P00800000 | 2024-05-03 3:21PM EDT | 2024-12-20 | 82.95 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| NVDA250117P00800000 | 2024-05-03 3:47PM EDT | 2025-01-17 | 87.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| NVDA250221P00800000 | 2024-05-03 1:41PM EDT | 2025-02-21 | 94.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA250321P00800000 | 2024-05-03 3:54PM EDT | 2025-03-21 | 98.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| NVDA250620P00800000 | 2024-05-03 3:56PM EDT | 2025-06-20 | 112.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NVDA250919P00800000 | 2024-05-01 1:02PM EDT | 2025-09-19 | 146.15 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 1.56% |
| NVDA251219P00800000 | 2024-05-03 12:45PM EDT | 2025-12-19 | 136.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA260116P00800000 | 2024-05-03 12:58PM EDT | 2026-01-16 | 139.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| NVDA260618P00800000 | 2024-05-02 12:56PM EDT | 2026-06-18 | 165.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NVDA261218P00800000 | 2024-05-03 1:36PM EDT | 2026-12-18 | 169.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.