U.S. markets open in 3 hours 49 minutes
F S&P 500
5,166.25 +11.50 (+0.22%) F Dow Jones
38,909.00 +77.00 (+0.20%) F Nasdaq
18,033.75 +33.00 (+0.18%) E-mini Russell 2000 Index Futur
2,061.00 +15.20 (+0.74%) Petróleo
78.84 +0.73 (+0.93%) Oro
2,328.00 +19.40 (+0.84%)
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:860.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00860000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 38.19 | 0.00 | 0.00 | 0.00 | - | 2,378 | 0 | 0.00% |
| NVDA240517C00860000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 46.96 | 0.00 | 0.00 | 0.00 | - | 1,152 | 0 | 0.00% |
| NVDA240524C00860000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 71.55 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| NVDA240531C00860000 | 2024-05-03 3:03PM EDT | 2024-05-31 | 76.48 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| NVDA240607C00860000 | 2024-05-03 3:29PM EDT | 2024-06-07 | 81.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240614C00860000 | 2024-05-03 10:04AM EDT | 2024-06-14 | 82.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240621C00860000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 89.00 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| NVDA240719C00860000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 101.95 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| NVDA240816C00860000 | 2024-05-03 3:49PM EDT | 2024-08-16 | 114.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA240920C00860000 | 2024-05-03 3:29PM EDT | 2024-09-20 | 134.18 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| NVDA241018C00860000 | 2024-05-03 12:06PM EDT | 2024-10-18 | 143.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA241115C00860000 | 2024-05-03 3:22PM EDT | 2024-11-15 | 153.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241220C00860000 | 2024-05-03 12:14PM EDT | 2024-12-20 | 165.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA250117C00860000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 173.51 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA250221C00860000 | 2024-04-29 9:45AM EDT | 2025-02-21 | 166.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250321C00860000 | 2024-05-03 1:44PM EDT | 2025-03-21 | 192.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250620C00860000 | 2024-05-03 3:58PM EDT | 2025-06-20 | 216.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250919C00860000 | 2024-05-03 1:03PM EDT | 2025-09-19 | 237.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00860000 | 2024-05-03 10:08AM EDT | 2025-12-19 | 252.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00860000 | 2024-05-03 11:58AM EDT | 2026-01-16 | 260.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NVDA260618C00860000 | 2024-05-02 1:54PM EDT | 2026-06-18 | 266.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00860000 | 2024-05-03 2:26PM EDT | 2026-12-18 | 322.00 | 0.00 | 0.00 | 0.00 | - | 15 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00860000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 9.48 | 0.00 | 0.00 | 0.00 | - | 9,176 | 0 | 6.25% |
| NVDA240517P00860000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1,597 | 0 | 3.13% |
| NVDA240524P00860000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 40.92 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 3.13% |
| NVDA240531P00860000 | 2024-05-03 3:09PM EDT | 2024-05-31 | 44.74 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| NVDA240607P00860000 | 2024-05-03 3:19PM EDT | 2024-06-07 | 49.36 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| NVDA240614P00860000 | 2024-05-03 3:46PM EDT | 2024-06-14 | 52.57 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| NVDA240621P00860000 | 2024-05-03 3:17PM EDT | 2024-06-21 | 55.08 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 1.56% |
| NVDA240719P00860000 | 2024-05-03 2:32PM EDT | 2024-07-19 | 63.47 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 1.56% |
| NVDA240816P00860000 | 2024-05-03 1:34PM EDT | 2024-08-16 | 74.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| NVDA240920P00860000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 88.35 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.78% |
| NVDA241018P00860000 | 2024-05-03 11:31AM EDT | 2024-10-18 | 97.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NVDA241115P00860000 | 2024-05-03 1:09PM EDT | 2024-11-15 | 101.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NVDA241220P00860000 | 2024-05-03 1:10PM EDT | 2024-12-20 | 111.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NVDA250117P00860000 | 2024-05-03 11:01AM EDT | 2025-01-17 | 118.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NVDA250221P00860000 | 2024-05-01 9:39AM EDT | 2025-02-21 | 138.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA250321P00860000 | 2024-05-01 9:33AM EDT | 2025-03-21 | 142.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA250620P00860000 | 2024-05-03 2:02PM EDT | 2025-06-20 | 142.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NVDA250919P00860000 | 2024-04-26 1:15PM EDT | 2025-09-19 | 159.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA251219P00860000 | 2024-05-03 12:47PM EDT | 2025-12-19 | 166.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| NVDA260116P00860000 | 2024-04-30 9:58AM EDT | 2026-01-16 | 170.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NVDA260618P00860000 | 2024-04-25 1:07PM EDT | 2026-06-18 | 203.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| NVDA261218P00860000 | 2024-04-26 1:26PM EDT | 2026-12-18 | 200.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.