U.S. markets open in 3 hours 51 minutes
F S&P 500
5,167.25 +12.50 (+0.24%) F Dow Jones
38,910.00 +78.00 (+0.20%) F Nasdaq
18,037.25 +36.50 (+0.20%) E-mini Russell 2000 Index Futur
2,061.10 +15.30 (+0.75%) Petróleo
78.87 +0.76 (+0.97%) Oro
2,327.00 +18.40 (+0.80%)
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:890.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00890000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 20.03 | 0.00 | 0.00 | 0.00 | - | 13,848 | 0 | 0.78% |
| NVDA240517C00890000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 30.48 | 0.00 | 0.00 | 0.00 | - | 4,281 | 0 | 0.39% |
| NVDA240524C00890000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 56.00 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 0.39% |
| NVDA240531C00890000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 60.39 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.20% |
| NVDA240607C00890000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 65.45 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.20% |
| NVDA240614C00890000 | 2024-05-03 3:53PM EDT | 2024-06-14 | 70.26 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.20% |
| NVDA240621C00890000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 73.10 | 0.00 | 0.00 | 0.00 | - | 847 | 0 | 0.20% |
| NVDA240719C00890000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 86.90 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.20% |
| NVDA240816C00890000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 99.95 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.10% |
| NVDA241018C00890000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 128.23 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.10% |
| NVDA241115C00890000 | 2024-05-03 1:16PM EDT | 2024-11-15 | 139.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.10% |
| NVDA241220C00890000 | 2024-05-03 2:33PM EDT | 2024-12-20 | 155.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| NVDA250221C00890000 | 2024-05-01 11:06AM EDT | 2025-02-21 | 141.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NVDA260116C00890000 | 2024-05-02 2:00PM EDT | 2026-01-16 | 227.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| NVDA260618C00890000 | 2024-05-01 1:50PM EDT | 2026-06-18 | 241.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| NVDA261218C00890000 | 2024-05-03 3:29PM EDT | 2026-12-18 | 308.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00890000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 21.30 | 0.00 | 0.00 | 0.00 | - | 7,830 | 0 | 0.00% |
| NVDA240517P00890000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 30.85 | 0.00 | 0.00 | 0.00 | - | 4,041 | 0 | 0.00% |
| NVDA240524P00890000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 55.70 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| NVDA240531P00890000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 59.35 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| NVDA240607P00890000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 63.40 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| NVDA240614P00890000 | 2024-05-03 2:50PM EDT | 2024-06-14 | 67.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240621P00890000 | 2024-05-03 3:33PM EDT | 2024-06-21 | 69.99 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 0.00% |
| NVDA240719P00890000 | 2024-05-03 3:01PM EDT | 2024-07-19 | 80.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NVDA240816P00890000 | 2024-05-03 3:48PM EDT | 2024-08-16 | 89.06 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| NVDA241018P00890000 | 2024-05-03 1:22PM EDT | 2024-10-18 | 109.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA241115P00890000 | 2024-05-03 3:16PM EDT | 2024-11-15 | 117.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241220P00890000 | 2024-04-29 12:43PM EDT | 2024-12-20 | 134.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P00890000 | 2024-05-03 11:54AM EDT | 2025-02-21 | 139.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P00890000 | 2024-04-26 1:40PM EDT | 2026-01-16 | 189.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260618P00890000 | 2024-05-03 10:13AM EDT | 2026-06-18 | 203.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P00890000 | 2024-05-03 1:12PM EDT | 2026-12-18 | 216.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.