NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:45PM EDT. Mercado abierto.
Golpe:1010.00
Opciones de comprapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01010000 | 2024-05-17 2:24PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 1,392 | 3,888 | 60.16% |
| NVDA240524C01010000 | 2024-05-17 2:29PM EDT | 2024-05-24 | 16.15 | 15.85 | 16.35 | -4.95 | -23.46% | 440 | 1,643 | 84.43% |
| NVDA240531C01010000 | 2024-05-17 2:22PM EDT | 2024-05-31 | 20.05 | 20.00 | 20.35 | -6.00 | -23.03% | 109 | 296 | 68.35% |
| NVDA240607C01010000 | 2024-05-17 2:02PM EDT | 2024-06-07 | 24.16 | 24.00 | 24.35 | -9.62 | -28.48% | 14 | 69 | 61.64% |
| NVDA240614C01010000 | 2024-05-17 1:29PM EDT | 2024-06-14 | 31.15 | 28.25 | 28.80 | -5.05 | -13.95% | 209 | 943 | 58.46% |
| NVDA240621C01010000 | 2024-05-17 2:29PM EDT | 2024-06-21 | 32.05 | 31.75 | 32.10 | -7.25 | -18.45% | 199 | 1,648 | 55.75% |
| NVDA240628C01010000 | 2024-05-16 3:28PM EDT | 2024-06-28 | 46.95 | 34.95 | 35.90 | 0.00 | - | 4 | 27 | 54.04% |
| NVDA240719C01010000 | 2024-05-17 2:14PM EDT | 2024-07-19 | 44.94 | 44.35 | 44.80 | -8.56 | -16.00% | 30 | 792 | 50.66% |
| NVDA240816C01010000 | 2024-05-17 2:20PM EDT | 2024-08-16 | 58.60 | 57.25 | 57.85 | -9.80 | -14.33% | 5 | 285 | 49.75% |
| NVDA240920C01010000 | 2024-05-17 2:20PM EDT | 2024-09-20 | 78.70 | 77.15 | 77.85 | -9.90 | -11.17% | 19 | 562 | 51.59% |
| NVDA241018C01010000 | 2024-05-17 2:28PM EDT | 2024-10-18 | 87.02 | 87.00 | 87.75 | -17.68 | -16.89% | 4 | 71 | 50.85% |
| NVDA241115C01010000 | 2024-05-17 1:17PM EDT | 2024-11-15 | 105.00 | 97.90 | 98.85 | -3.48 | -3.21% | 5 | 147 | 51.05% |
| NVDA241220C01010000 | 2024-05-17 11:07AM EDT | 2024-12-20 | 121.45 | 112.65 | 113.60 | -4.05 | -3.23% | 2 | 221 | 51.97% |
| NVDA250117C01010000 | 2024-05-17 2:23PM EDT | 2025-01-17 | 120.00 | 120.80 | 121.70 | -15.11 | -11.18% | 13 | 500 | 51.62% |
| NVDA250221C01010000 | 2024-05-15 11:30AM EDT | 2025-02-21 | 145.91 | 133.10 | 134.10 | 0.00 | - | 10 | 119 | 52.13% |
| NVDA250620C01010000 | 2024-05-17 2:28PM EDT | 2025-06-20 | 169.00 | 167.20 | 170.05 | -15.82 | -8.56% | 1 | 1,876 | 52.82% |
| NVDA251219C01010000 | 2024-05-17 9:54AM EDT | 2025-12-19 | 225.00 | 213.60 | 215.10 | -3.91 | -1.71% | 1 | 148 | 53.77% |
| NVDA260116C01010000 | 2024-05-17 1:37PM EDT | 2026-01-16 | 226.60 | 219.00 | 220.75 | -15.67 | -6.47% | 1 | 141 | 53.71% |
| NVDA260618C01010000 | 2024-05-15 9:58AM EDT | 2026-06-18 | 257.15 | 251.25 | 253.40 | 0.00 | - | 1 | 36 | 54.32% |
| NVDA261218C01010000 | 2024-05-15 2:12PM EDT | 2026-12-18 | 297.00 | 283.80 | 288.30 | -9.40 | -3.07% | 1 | 95 | 54.75% |
Opciones de ventapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01010000 | 2024-05-16 3:51PM EDT | 2024-05-17 | 64.55 | 86.05 | 93.55 | 0.00 | - | 81 | 10 | 97.85% |
| NVDA240524P01010000 | 2024-05-17 2:29PM EDT | 2024-05-24 | 105.10 | 103.90 | 105.85 | +19.50 | +23.72% | 120 | 100 | 83.68% |
| NVDA240531P01010000 | 2024-05-16 10:10AM EDT | 2024-05-31 | 86.60 | 107.65 | 109.75 | 0.00 | - | 2 | 18 | 67.44% |
| NVDA240607P01010000 | 2024-05-17 10:14AM EDT | 2024-06-07 | 102.95 | 110.55 | 112.95 | +15.75 | +18.06% | 3 | 4 | 59.69% |
| NVDA240614P01010000 | 2024-05-16 3:43PM EDT | 2024-06-14 | 97.10 | 113.85 | 117.80 | 0.00 | - | 1 | 67 | 56.51% |
| NVDA240621P01010000 | 2024-05-17 2:27PM EDT | 2024-06-21 | 117.00 | 116.95 | 118.60 | +17.11 | +17.13% | 22 | 379 | 52.63% |
| NVDA240719P01010000 | 2024-05-16 2:09PM EDT | 2024-07-19 | 110.80 | 125.60 | 128.25 | 0.00 | - | 1 | 157 | 46.92% |
| NVDA240816P01010000 | 2024-05-16 1:21PM EDT | 2024-08-16 | 126.20 | 134.50 | 136.80 | +7.20 | +6.05% | 1 | 108 | 44.05% |
| NVDA240920P01010000 | 2024-05-17 12:17PM EDT | 2024-09-20 | 141.85 | 149.25 | 151.40 | +9.35 | +7.06% | 1 | 289 | 44.47% |
| NVDA241018P01010000 | 2024-05-16 11:59AM EDT | 2024-10-18 | 139.65 | 156.15 | 157.70 | 0.00 | - | 5 | 46 | 42.94% |
| NVDA241115P01010000 | 2024-05-16 3:36PM EDT | 2024-11-15 | 149.70 | 163.20 | 164.85 | 0.00 | - | 10 | 101 | 42.31% |
| NVDA241220P01010000 | 2024-05-14 2:13PM EDT | 2024-12-20 | 178.15 | 172.90 | 174.70 | 0.00 | - | 3 | 360 | 42.27% |
| NVDA250117P01010000 | 2024-05-15 1:28PM EDT | 2025-01-17 | 166.08 | 177.95 | 179.80 | 0.00 | - | 12 | 198 | 41.50% |
| NVDA250221P01010000 | 2024-04-03 3:26PM EDT | 2025-02-21 | 212.75 | 206.70 | 215.10 | 0.00 | - | 2 | 37 | 49.79% |
| NVDA250620P01010000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 248.43 | 207.00 | 209.55 | 0.00 | - | 10 | 37 | 40.30% |
| NVDA251219P01010000 | 2024-05-16 2:01PM EDT | 2025-12-19 | 224.80 | 233.00 | 236.30 | 0.00 | - | 2 | 44 | 39.18% |
| NVDA260116P01010000 | 2024-04-01 10:29AM EDT | 2026-01-16 | 250.35 | 283.95 | 287.55 | 0.00 | - | 2 | 27 | 49.15% |
| NVDA260618P01010000 | 2024-05-17 1:01PM EDT | 2026-06-18 | 250.50 | 253.50 | 257.55 | -44.20 | -15.00% | 2 | 19 | 38.24% |
| NVDA261218P01010000 | 2024-05-15 12:22PM EDT | 2026-12-18 | 264.57 | 269.45 | 275.65 | 0.00 | - | 25 | 27 | 37.44% |
© 2024 Yahoo. Todos los derechos reservados.