U.S. markets open in 6 hours 21 minutes
F S&P 500
5,162.50 +7.75 (+0.15%) F Dow Jones
38,890.00 +58.00 (+0.15%) F Nasdaq
18,020.00 +19.25 (+0.11%) E-mini Russell 2000 Index Futur
2,057.40 +11.60 (+0.57%) Petróleo
78.76 +0.65 (+0.83%) Oro
2,322.50 +13.90 (+0.60%)
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:850.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00850000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 45.05 | 0.00 | 0.00 | 0.00 | - | 2,721 | 0 | 0.00% |
| NVDA240517C00850000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2,244 | 0 | 0.00% |
| NVDA240524C00850000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 77.35 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 0.00% |
| NVDA240531C00850000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 81.20 | 0.00 | 0.00 | 0.00 | - | 712 | 0 | 0.00% |
| NVDA240607C00850000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 85.90 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| NVDA240614C00850000 | 2024-05-03 1:18PM EDT | 2024-06-14 | 93.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621C00850000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 93.97 | 0.00 | 0.00 | 0.00 | - | 1,017 | 0 | 0.00% |
| NVDA240719C00850000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 107.30 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| NVDA240816C00850000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 120.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA241018C00850000 | 2024-05-03 1:56PM EDT | 2024-10-18 | 148.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA241115C00850000 | 2024-05-03 1:26PM EDT | 2024-11-15 | 160.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA241220C00850000 | 2024-05-03 2:12PM EDT | 2024-12-20 | 173.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA250117C00850000 | 2024-05-03 3:47PM EDT | 2025-01-17 | 178.50 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| NVDA250221C00850000 | 2024-05-03 9:57AM EDT | 2025-02-21 | 190.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00850000 | 2024-05-03 10:24AM EDT | 2025-03-21 | 191.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA250620C00850000 | 2024-05-03 3:04PM EDT | 2025-06-20 | 221.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA251219C00850000 | 2024-05-03 9:30AM EDT | 2025-12-19 | 251.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00850000 | 2024-05-03 10:22AM EDT | 2026-01-16 | 258.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260618C00850000 | 2024-05-02 11:02AM EDT | 2026-06-18 | 267.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00850000 | 2024-05-03 11:36AM EDT | 2026-12-18 | 318.00 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00850000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 7.01 | 0.00 | 0.00 | 0.00 | - | 9,127 | 0 | 6.25% |
| NVDA240517P00850000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2,981 | 0 | 6.25% |
| NVDA240524P00850000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 36.60 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 3.13% |
| NVDA240531P00850000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 40.50 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 3.13% |
| NVDA240607P00850000 | 2024-05-03 3:19PM EDT | 2024-06-07 | 44.86 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| NVDA240614P00850000 | 2024-05-03 3:58PM EDT | 2024-06-14 | 47.87 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NVDA240621P00850000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 50.23 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 3.13% |
| NVDA240719P00850000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 60.10 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 1.56% |
| NVDA240816P00850000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 69.42 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 1.56% |
| NVDA241018P00850000 | 2024-05-03 3:23PM EDT | 2024-10-18 | 89.67 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| NVDA241115P00850000 | 2024-05-03 3:05PM EDT | 2024-11-15 | 96.43 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| NVDA241220P00850000 | 2024-05-03 3:00PM EDT | 2024-12-20 | 105.71 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NVDA250117P00850000 | 2024-05-03 2:48PM EDT | 2025-01-17 | 110.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| NVDA250221P00850000 | 2024-05-03 12:28PM EDT | 2025-02-21 | 118.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NVDA250321P00850000 | 2024-05-03 9:44AM EDT | 2025-03-21 | 126.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA250620P00850000 | 2024-05-03 1:43PM EDT | 2025-06-20 | 137.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NVDA251219P00850000 | 2024-05-03 12:42PM EDT | 2025-12-19 | 161.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NVDA260116P00850000 | 2024-05-02 11:21AM EDT | 2026-01-16 | 176.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NVDA260618P00850000 | 2024-05-01 12:42PM EDT | 2026-06-18 | 202.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NVDA261218P00850000 | 2024-05-03 10:25AM EDT | 2026-12-18 | 198.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.