U.S. markets open in 5 hours 57 minutes
F S&P 500
5,161.00 +6.25 (+0.12%) F Dow Jones
38,871.00 +39.00 (+0.10%) F Nasdaq
18,013.00 +12.25 (+0.07%) E-mini Russell 2000 Index Futur
2,057.10 +11.30 (+0.55%) Petróleo
78.70 +0.59 (+0.76%) Oro
2,323.00 +14.40 (+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:960.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00960000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.78 | 0.00 | 0.00 | 0.00 | - | 3,068 | 0 | 12.50% |
| NVDA240517C00960000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1,207 | 0 | 6.25% |
| NVDA240524C00960000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 29.95 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| NVDA240531C00960000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 34.11 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| NVDA240607C00960000 | 2024-05-03 3:41PM EDT | 2024-06-07 | 38.82 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| NVDA240614C00960000 | 2024-05-03 3:26PM EDT | 2024-06-14 | 43.29 | 0.00 | 0.00 | 0.00 | - | 3 | - | 6.25% |
| NVDA240621C00960000 | 2024-05-03 3:33PM EDT | 2024-06-21 | 46.20 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| NVDA240719C00960000 | 2024-05-03 2:50PM EDT | 2024-07-19 | 60.35 | 0.00 | 0.00 | 0.00 | - | 873 | 0 | 3.13% |
| NVDA240816C00960000 | 2024-05-03 3:39PM EDT | 2024-08-16 | 71.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| NVDA240920C00960000 | 2024-05-03 2:54PM EDT | 2024-09-20 | 91.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| NVDA241018C00960000 | 2024-05-03 1:23PM EDT | 2024-10-18 | 102.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| NVDA241115C00960000 | 2024-05-03 10:57AM EDT | 2024-11-15 | 107.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NVDA241220C00960000 | 2024-05-03 1:18PM EDT | 2024-12-20 | 126.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250117C00960000 | 2024-05-03 12:47PM EDT | 2025-01-17 | 131.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NVDA250221C00960000 | 2024-05-03 9:35AM EDT | 2025-02-21 | 136.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250321C00960000 | 2024-05-03 2:34PM EDT | 2025-03-21 | 153.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA250620C00960000 | 2024-05-03 11:34AM EDT | 2025-06-20 | 172.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250919C00960000 | 2024-05-01 11:11AM EDT | 2025-09-19 | 167.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA251219C00960000 | 2024-05-03 10:46AM EDT | 2025-12-19 | 214.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA260116C00960000 | 2024-04-30 12:02PM EDT | 2026-01-16 | 216.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA260618C00960000 | 2024-05-03 2:35PM EDT | 2026-06-18 | 256.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA261218C00960000 | 2024-04-29 1:49PM EDT | 2026-12-18 | 278.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00960000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 75.00 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| NVDA240517P00960000 | 2024-05-03 2:23PM EDT | 2024-05-17 | 78.30 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| NVDA240524P00960000 | 2024-05-03 1:14PM EDT | 2024-05-24 | 99.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240531P00960000 | 2024-05-01 11:22AM EDT | 2024-05-31 | 148.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240607P00960000 | 2024-05-03 12:46PM EDT | 2024-06-07 | 107.00 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| NVDA240621P00960000 | 2024-05-03 1:09PM EDT | 2024-06-21 | 112.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240719P00960000 | 2024-05-03 1:02PM EDT | 2024-07-19 | 123.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240816P00960000 | 2024-05-02 2:43PM EDT | 2024-08-16 | 151.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P00960000 | 2024-05-03 2:08PM EDT | 2024-09-20 | 143.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA241018P00960000 | 2024-05-03 9:49AM EDT | 2024-10-18 | 153.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P00960000 | 2024-05-03 1:17PM EDT | 2024-11-15 | 157.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220P00960000 | 2024-05-03 2:35PM EDT | 2024-12-20 | 165.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117P00960000 | 2024-05-03 1:09PM EDT | 2025-01-17 | 171.43 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA250221P00960000 | 2024-05-02 3:54PM EDT | 2025-02-21 | 193.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250321P00960000 | 2024-05-01 11:44AM EDT | 2025-03-21 | 212.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P00960000 | 2024-04-26 12:08PM EDT | 2025-06-20 | 208.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919P00960000 | 2024-04-18 1:08PM EDT | 2025-09-19 | 226.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P00960000 | 2024-04-11 9:36AM EDT | 2025-12-19 | 223.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P00960000 | 2024-04-15 10:27AM EDT | 2026-01-16 | 220.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P00960000 | 2024-04-16 2:51PM EDT | 2026-06-18 | 241.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P00960000 | 2024-05-01 9:56AM EDT | 2026-12-18 | 273.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.