NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:49PM EDT. Mercado abierto.
Golpe:1020.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01020000 | 2024-05-17 1:29PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 1,443 | 4,712 | 59.38% |
| NVDA240524C01020000 | 2024-05-17 1:33PM EDT | 2024-05-24 | 15.65 | 15.55 | 15.85 | -2.85 | -15.36% | 589 | 1,009 | 82.38% |
| NVDA240531C01020000 | 2024-05-17 1:28PM EDT | 2024-05-31 | 19.50 | 19.55 | 19.85 | -3.20 | -14.10% | 88 | 892 | 66.69% |
| NVDA240607C01020000 | 2024-05-17 1:20PM EDT | 2024-06-07 | 24.37 | 23.90 | 24.25 | -3.58 | -12.81% | 59 | 701 | 60.71% |
| NVDA240614C01020000 | 2024-05-17 1:28PM EDT | 2024-06-14 | 28.40 | 28.35 | 28.85 | -4.65 | -14.07% | 16 | 85 | 57.78% |
| NVDA240621C01020000 | 2024-05-17 1:14PM EDT | 2024-06-21 | 32.10 | 31.75 | 32.05 | -3.60 | -10.08% | 75 | 2,623 | 55.00% |
| NVDA240719C01020000 | 2024-05-17 12:43PM EDT | 2024-07-19 | 45.30 | 45.15 | 45.50 | -5.20 | -10.30% | 42 | 575 | 50.52% |
| NVDA240816C01020000 | 2024-05-17 1:26PM EDT | 2024-08-16 | 58.90 | 58.30 | 58.85 | -8.75 | -12.93% | 87 | 671 | 49.68% |
| NVDA240920C01020000 | 2024-05-17 12:32PM EDT | 2024-09-20 | 79.55 | 78.60 | 79.20 | -6.64 | -7.70% | 1 | 464 | 51.60% |
| NVDA241018C01020000 | 2024-05-17 11:08AM EDT | 2024-10-18 | 90.65 | 88.70 | 89.45 | -4.70 | -4.93% | 3 | 176 | 50.95% |
| NVDA241115C01020000 | 2024-05-17 12:37PM EDT | 2024-11-15 | 101.00 | 100.05 | 100.85 | -9.00 | -8.18% | 9 | 138 | 51.23% |
| NVDA241220C01020000 | 2024-05-17 12:52PM EDT | 2024-12-20 | 115.80 | 114.85 | 115.70 | -11.73 | -9.20% | 6 | 334 | 52.10% |
| NVDA250117C01020000 | 2024-05-17 11:47AM EDT | 2025-01-17 | 124.00 | 122.90 | 124.05 | -6.55 | -5.02% | 4 | 1,704 | 51.73% |
| NVDA250221C01020000 | 2024-05-16 1:24PM EDT | 2025-02-21 | 142.52 | 135.55 | 136.60 | 0.00 | - | 5 | 166 | 52.27% |
| NVDA250321C01020000 | 2024-05-16 2:43PM EDT | 2025-03-21 | 154.50 | 144.35 | 145.65 | 0.00 | - | 1 | 133 | 52.46% |
| NVDA250620C01020000 | 2024-05-17 1:29PM EDT | 2025-06-20 | 171.75 | 171.15 | 172.30 | -7.95 | -4.42% | 114 | 461 | 53.00% |
| NVDA250919C01020000 | 2024-05-15 3:46PM EDT | 2025-09-19 | 206.05 | 192.70 | 198.40 | 0.00 | - | 1 | 61 | 53.42% |
| NVDA251219C01020000 | 2024-05-16 10:17AM EDT | 2025-12-19 | 229.80 | 217.40 | 218.90 | 0.00 | - | 1 | 67 | 53.96% |
| NVDA260116C01020000 | 2024-05-10 12:08PM EDT | 2026-01-16 | 205.30 | 223.05 | 225.15 | 0.00 | - | 2 | 56 | 53.98% |
| NVDA260618C01020000 | 2024-05-14 1:38PM EDT | 2026-06-18 | 242.77 | 255.65 | 257.85 | 0.00 | - | 4 | 72 | 54.53% |
| NVDA261218C01020000 | 2024-05-15 2:12PM EDT | 2026-12-18 | 303.50 | 288.25 | 293.00 | 0.00 | - | 2 | 143 | 54.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01020000 | 2024-05-17 10:22AM EDT | 2024-05-17 | 86.19 | 84.25 | 92.00 | +17.24 | +25.00% | 1 | 1 | 136.60% |
| NVDA240524P01020000 | 2024-05-17 1:32PM EDT | 2024-05-24 | 102.35 | 101.95 | 103.10 | +9.70 | +10.47% | 42 | 149 | 78.17% |
| NVDA240531P01020000 | 2024-05-17 1:05PM EDT | 2024-05-31 | 104.51 | 105.10 | 107.15 | +7.96 | +8.24% | 5 | 28 | 63.14% |
| NVDA240607P01020000 | 2024-05-15 11:02AM EDT | 2024-06-07 | 103.05 | 108.40 | 110.85 | 0.00 | - | 12 | 10 | 56.77% |
| NVDA240614P01020000 | 2024-05-16 9:50AM EDT | 2024-06-14 | 96.05 | 111.50 | 114.40 | 0.00 | - | 1 | 47 | 53.15% |
| NVDA240621P01020000 | 2024-05-15 12:53PM EDT | 2024-06-21 | 105.41 | 114.65 | 116.25 | 0.00 | - | 2 | 266 | 50.15% |
| NVDA240719P01020000 | 2024-05-15 2:33PM EDT | 2024-07-19 | 116.10 | 124.25 | 126.10 | 0.00 | - | 2 | 105 | 45.16% |
| NVDA240816P01020000 | 2024-05-17 10:21AM EDT | 2024-08-16 | 134.15 | 133.55 | 135.15 | +7.15 | +5.63% | 1 | 128 | 42.83% |
| NVDA240920P01020000 | 2024-05-15 1:53PM EDT | 2024-09-20 | 142.35 | 148.25 | 150.30 | 0.00 | - | 6 | 144 | 43.62% |
| NVDA241018P01020000 | 2024-05-17 11:35AM EDT | 2024-10-18 | 154.60 | 155.40 | 156.60 | +7.20 | +4.88% | 3 | 42 | 42.15% |
| NVDA241115P01020000 | 2024-05-08 9:46AM EDT | 2024-11-15 | 187.20 | 162.90 | 164.25 | 0.00 | - | 11 | 71 | 41.74% |
| NVDA241220P01020000 | 2024-05-13 3:19PM EDT | 2024-12-20 | 190.85 | 172.95 | 174.45 | 0.00 | - | 7 | 271 | 41.84% |
| NVDA250117P01020000 | 2024-05-16 11:19AM EDT | 2025-01-17 | 169.15 | 177.75 | 179.20 | 0.00 | - | 2 | 189 | 40.95% |
| NVDA250221P01020000 | 2024-05-15 12:32PM EDT | 2025-02-21 | 181.00 | 185.40 | 187.75 | 0.00 | - | 3 | 25 | 40.95% |
| NVDA250321P01020000 | 2024-05-16 11:03AM EDT | 2025-03-21 | 182.65 | 191.05 | 193.90 | 0.00 | - | 4 | 37 | 40.86% |
| NVDA250620P01020000 | 2024-05-15 3:07PM EDT | 2025-06-20 | 202.55 | 207.40 | 209.65 | 0.00 | - | 7 | 46 | 39.96% |
| NVDA251219P01020000 | 2024-04-01 11:13AM EDT | 2025-12-19 | 257.85 | 289.30 | 292.80 | 0.00 | - | 1 | 153 | 50.58% |
| NVDA260116P01020000 | 2024-05-06 3:58PM EDT | 2026-01-16 | 248.55 | 237.15 | 239.85 | 0.00 | - | 2 | 71 | 38.66% |
| NVDA260618P01020000 | 2024-04-25 10:42AM EDT | 2026-06-18 | 309.50 | 253.85 | 259.30 | 0.00 | - | 8 | 6 | 38.21% |
| NVDA261218P01020000 | 2024-05-06 3:21PM EDT | 2026-12-18 | 279.53 | 270.95 | 276.50 | 0.00 | - | 2 | 9 | 37.22% |
© 2024 Yahoo. Todos los derechos reservados.