U.S. markets open in 3 hours 3 minutes
F S&P 500
5,169.50 +14.75 (+0.29%) F Dow Jones
38,922.00 +90.00 (+0.23%) F Nasdaq
18,050.25 +49.50 (+0.27%) E-mini Russell 2000 Index Futur
2,061.50 +15.70 (+0.77%) Petróleo
78.95 +0.84 (+1.08%) Oro
2,328.40 +19.80 (+0.86%)
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:980.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00980000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3,776 | 0 | 12.50% |
| NVDA240517C00980000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 6.15 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 12.50% |
| NVDA240524C00980000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 24.62 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 6.25% |
| NVDA240531C00980000 | 2024-05-03 3:05PM EDT | 2024-05-31 | 29.48 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| NVDA240607C00980000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 32.48 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NVDA240614C00980000 | 2024-05-03 3:45PM EDT | 2024-06-14 | 36.75 | 0.00 | 0.00 | 0.00 | - | 4 | - | 6.25% |
| NVDA240621C00980000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 39.79 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| NVDA240719C00980000 | 2024-05-03 3:14PM EDT | 2024-07-19 | 53.05 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| NVDA240816C00980000 | 2024-05-03 2:25PM EDT | 2024-08-16 | 66.03 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| NVDA240920C00980000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 83.32 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| NVDA241018C00980000 | 2024-05-03 11:44AM EDT | 2024-10-18 | 91.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| NVDA241115C00980000 | 2024-05-01 9:40AM EDT | 2024-11-15 | 88.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA241220C00980000 | 2024-05-03 11:53AM EDT | 2024-12-20 | 114.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250117C00980000 | 2024-05-03 2:31PM EDT | 2025-01-17 | 126.47 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| NVDA250221C00980000 | 2024-05-03 12:16PM EDT | 2025-02-21 | 135.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250321C00980000 | 2024-05-03 1:51PM EDT | 2025-03-21 | 145.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NVDA250620C00980000 | 2024-05-01 2:09PM EDT | 2025-06-20 | 137.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NVDA250919C00980000 | 2024-05-02 3:51PM EDT | 2025-09-19 | 173.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NVDA251219C00980000 | 2024-04-26 10:18AM EDT | 2025-12-19 | 200.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA260116C00980000 | 2024-05-03 10:45AM EDT | 2026-01-16 | 211.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA260618C00980000 | 2024-05-01 11:41AM EDT | 2026-06-18 | 213.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA261218C00980000 | 2024-05-01 11:59AM EDT | 2026-12-18 | 233.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00980000 | 2024-05-03 3:39PM EDT | 2024-05-10 | 93.50 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| NVDA240517P00980000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 96.60 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| NVDA240524P00980000 | 2024-05-03 10:30AM EDT | 2024-05-24 | 119.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531P00980000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 117.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240621P00980000 | 2024-05-03 11:42AM EDT | 2024-06-21 | 130.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P00980000 | 2024-05-03 3:46PM EDT | 2024-07-19 | 135.71 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240816P00980000 | 2024-04-30 10:02AM EDT | 2024-08-16 | 147.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920P00980000 | 2024-04-19 2:49PM EDT | 2024-09-20 | 236.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241018P00980000 | 2024-04-24 2:53PM EDT | 2024-10-18 | 220.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P00980000 | 2024-05-03 1:18PM EDT | 2024-11-15 | 169.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241220P00980000 | 2024-04-30 3:13PM EDT | 2024-12-20 | 191.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P00980000 | 2024-05-03 3:18PM EDT | 2025-01-17 | 184.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P00980000 | 2024-05-02 3:54PM EDT | 2025-02-21 | 207.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250321P00980000 | 2024-04-12 12:24PM EDT | 2025-03-21 | 198.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250620P00980000 | 2024-05-02 9:42AM EDT | 2025-06-20 | 229.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919P00980000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 234.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P00980000 | 2024-05-02 3:13PM EDT | 2025-12-19 | 248.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA260116P00980000 | 2024-04-23 11:35AM EDT | 2026-01-16 | 262.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618P00980000 | 2024-04-08 11:12AM EDT | 2026-06-18 | 257.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA261218P00980000 | 2024-04-30 9:47AM EDT | 2026-12-18 | 273.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.