U.S. markets open in 6 hours 20 minutes
F S&P 500
5,162.25 +7.50 (+0.15%) F Dow Jones
38,882.00 +50.00 (+0.13%) F Nasdaq
18,020.25 +19.50 (+0.11%) E-mini Russell 2000 Index Futur
2,057.10 +11.30 (+0.55%) Petróleo
78.75 +0.64 (+0.82%) Oro
2,322.80 +14.20 (+0.62%)
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:920.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00920000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 9.35 | 0.00 | 0.00 | 0.00 | - | 15,307 | 0 | 6.25% |
| NVDA240517C00920000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 18.52 | 0.00 | 0.00 | 0.00 | - | 3,613 | 0 | 3.13% |
| NVDA240524C00920000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 42.63 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 3.13% |
| NVDA240531C00920000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 47.90 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 3.13% |
| NVDA240607C00920000 | 2024-05-03 2:51PM EDT | 2024-06-07 | 54.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| NVDA240614C00920000 | 2024-05-03 10:11AM EDT | 2024-06-14 | 55.92 | 0.00 | 0.00 | 0.00 | - | 3 | - | 3.13% |
| NVDA240621C00920000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 60.36 | 0.00 | 0.00 | 0.00 | - | 711 | 0 | 1.56% |
| NVDA240719C00920000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 74.11 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| NVDA240816C00920000 | 2024-05-03 3:06PM EDT | 2024-08-16 | 87.70 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| NVDA240920C00920000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 106.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| NVDA241018C00920000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 115.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NVDA241115C00920000 | 2024-05-03 3:27PM EDT | 2024-11-15 | 126.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NVDA241220C00920000 | 2024-05-03 11:43AM EDT | 2024-12-20 | 137.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NVDA250117C00920000 | 2024-05-03 3:25PM EDT | 2025-01-17 | 147.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| NVDA250221C00920000 | 2024-05-03 10:12AM EDT | 2025-02-21 | 155.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NVDA250321C00920000 | 2024-05-03 2:35PM EDT | 2025-03-21 | 169.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NVDA250620C00920000 | 2024-05-03 2:44PM EDT | 2025-06-20 | 193.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| NVDA250919C00920000 | 2024-05-03 9:46AM EDT | 2025-09-19 | 208.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA251219C00920000 | 2024-05-03 12:07PM EDT | 2025-12-19 | 232.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NVDA260116C00920000 | 2024-05-03 3:13PM EDT | 2026-01-16 | 237.82 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.78% |
| NVDA260618C00920000 | 2024-05-03 9:50AM EDT | 2026-06-18 | 264.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NVDA261218C00920000 | 2024-05-03 12:06PM EDT | 2026-12-18 | 295.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00920000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 40.82 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 0.00% |
| NVDA240517P00920000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 48.85 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| NVDA240524P00920000 | 2024-05-03 3:37PM EDT | 2024-05-24 | 73.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240531P00920000 | 2024-05-03 1:23PM EDT | 2024-05-31 | 75.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA240621P00920000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 86.89 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA240719P00920000 | 2024-05-03 11:53AM EDT | 2024-07-19 | 99.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA240816P00920000 | 2024-05-03 3:36PM EDT | 2024-08-16 | 106.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P00920000 | 2024-05-03 3:41PM EDT | 2024-09-20 | 120.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA241018P00920000 | 2024-05-02 3:05PM EDT | 2024-10-18 | 142.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241115P00920000 | 2024-04-22 10:40AM EDT | 2024-11-15 | 190.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220P00920000 | 2024-05-03 1:22PM EDT | 2024-12-20 | 142.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117P00920000 | 2024-05-02 1:58PM EDT | 2025-01-17 | 162.98 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA250221P00920000 | 2024-05-02 3:42PM EDT | 2025-02-21 | 167.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250321P00920000 | 2024-05-03 1:43PM EDT | 2025-03-21 | 160.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250620P00920000 | 2024-05-02 2:43PM EDT | 2025-06-20 | 189.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA250919P00920000 | 2024-05-02 1:43PM EDT | 2025-09-19 | 201.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA251219P00920000 | 2024-05-03 10:41AM EDT | 2025-12-19 | 201.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA260116P00920000 | 2024-04-22 9:56AM EDT | 2026-01-16 | 241.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260618P00920000 | 2024-04-29 10:09AM EDT | 2026-06-18 | 224.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P00920000 | 2024-05-03 10:45AM EDT | 2026-12-18 | 238.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.