NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:49PM EDT. Mercado abierto.
Golpe:1140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01140000 | 2024-05-17 2:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41 | 872 | 115.63% |
| NVDA240524C01140000 | 2024-05-17 3:25PM EDT | 2024-05-24 | 2.43 | 2.39 | 2.48 | -0.77 | -24.06% | 340 | 496 | 84.27% |
| NVDA240531C01140000 | 2024-05-17 3:04PM EDT | 2024-05-31 | 4.10 | 3.85 | 4.05 | -0.95 | -18.81% | 39 | 20 | 68.10% |
| NVDA240607C01140000 | 2024-05-17 2:38PM EDT | 2024-06-07 | 5.92 | 5.85 | 6.05 | -2.68 | -31.16% | 5 | 48 | 61.92% |
| NVDA240614C01140000 | 2024-05-17 2:46PM EDT | 2024-06-14 | 8.02 | 8.30 | 8.60 | -3.73 | -31.74% | 2 | 8 | 59.12% |
| NVDA240621C01140000 | 2024-05-17 3:21PM EDT | 2024-06-21 | 10.30 | 10.00 | 10.25 | -2.30 | -18.25% | 46 | 1,118 | 55.84% |
| NVDA240628C01140000 | 2024-05-16 10:07AM EDT | 2024-06-28 | 11.79 | 12.10 | 12.65 | -4.01 | -25.38% | 1 | 62 | 54.25% |
| NVDA240719C01140000 | 2024-05-17 2:57PM EDT | 2024-07-19 | 18.15 | 18.25 | 18.55 | -4.03 | -18.17% | 24 | 202 | 50.63% |
| NVDA240816C01140000 | 2024-05-17 12:16PM EDT | 2024-08-16 | 29.67 | 27.80 | 28.20 | -4.39 | -12.89% | 15 | 244 | 49.51% |
| NVDA240920C01140000 | 2024-05-17 11:44AM EDT | 2024-09-20 | 46.46 | 44.40 | 45.00 | -4.43 | -8.71% | 3 | 752 | 51.38% |
| NVDA241018C01140000 | 2024-05-17 10:20AM EDT | 2024-10-18 | 55.15 | 53.10 | 53.60 | -5.34 | -8.83% | 2 | 53 | 50.60% |
| NVDA241115C01140000 | 2024-05-16 9:46AM EDT | 2024-11-15 | 75.00 | 63.20 | 63.90 | 0.00 | - | 1 | 60 | 50.86% |
| NVDA241220C01140000 | 2024-05-16 3:52PM EDT | 2024-12-20 | 85.40 | 76.90 | 77.70 | 0.00 | - | 53 | 101 | 51.76% |
| NVDA250117C01140000 | 2024-05-17 2:19PM EDT | 2025-01-17 | 83.22 | 84.45 | 85.00 | -8.78 | -9.54% | 18 | 159 | 51.29% |
| NVDA250221C01140000 | 2024-05-15 9:42AM EDT | 2025-02-21 | 98.42 | 95.70 | 97.00 | 0.00 | - | 1 | 58 | 51.71% |
| NVDA250321C01140000 | 2024-05-16 11:03AM EDT | 2025-03-21 | 119.75 | 104.50 | 105.65 | 0.00 | - | 4 | 220 | 51.95% |
| NVDA250620C01140000 | 2024-05-17 3:19PM EDT | 2025-06-20 | 130.24 | 130.55 | 131.60 | -11.96 | -8.41% | 3 | 95 | 52.47% |
| NVDA250919C01140000 | 2024-04-26 10:22AM EDT | 2025-09-19 | 132.48 | 152.50 | 156.60 | 0.00 | - | 1 | 8 | 52.86% |
| NVDA251219C01140000 | 2024-05-09 12:44PM EDT | 2025-12-19 | 163.05 | 176.20 | 177.70 | 0.00 | - | 2 | 36 | 53.37% |
| NVDA260116C01140000 | 2024-05-15 12:42PM EDT | 2026-01-16 | 192.22 | 181.90 | 183.35 | 0.00 | - | 14 | 132 | 53.32% |
| NVDA260618C01140000 | 2024-05-09 1:37PM EDT | 2026-06-18 | 197.97 | 214.50 | 216.00 | 0.00 | - | 8 | 156 | 53.81% |
| NVDA261218C01140000 | 2024-05-15 1:44PM EDT | 2026-12-18 | 261.17 | 247.65 | 252.45 | 0.00 | - | 8 | 33 | 54.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01140000 | 2024-05-16 10:01AM EDT | 2024-05-17 | 187.20 | 208.35 | 217.20 | 0.00 | - | 2 | 0 | 211.91% |
| NVDA240524P01140000 | 2024-05-17 3:01PM EDT | 2024-05-24 | 216.15 | 212.70 | 215.05 | +19.20 | +9.75% | 148 | 550 | 0.00% |
| NVDA240531P01140000 | 2024-05-17 10:13AM EDT | 2024-05-31 | 211.95 | 214.90 | 217.35 | +15.00 | +7.62% | 34 | 1 | 55.80% |
| NVDA240614P01140000 | 2024-05-16 10:16AM EDT | 2024-06-14 | 200.65 | 216.85 | 220.05 | 0.00 | - | 2 | 1 | 49.49% |
| NVDA240621P01140000 | 2024-05-17 12:53PM EDT | 2024-06-21 | 214.35 | 218.85 | 220.50 | -27.86 | -11.50% | 2 | 194 | 45.48% |
| NVDA240628P01140000 | 2024-05-16 11:04AM EDT | 2024-06-28 | 197.70 | 210.25 | 214.70 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240719P01140000 | 2024-05-14 10:29AM EDT | 2024-07-19 | 242.35 | 222.55 | 225.50 | 0.00 | - | 4 | 30 | 41.24% |
| NVDA240816P01140000 | 2024-05-14 10:20AM EDT | 2024-08-16 | 253.15 | 228.95 | 231.65 | 0.00 | - | 12 | 17 | 40.06% |
| NVDA240920P01140000 | 2024-05-14 10:26AM EDT | 2024-09-20 | 256.80 | 239.50 | 242.35 | 0.00 | - | 8 | 47 | 41.10% |
| NVDA241018P01140000 | 2024-05-14 10:29AM EDT | 2024-10-18 | 261.85 | 243.00 | 250.30 | 0.00 | - | 6 | 5 | 41.41% |
| NVDA241115P01140000 | 2024-05-09 10:13AM EDT | 2024-11-15 | 283.20 | 250.65 | 253.45 | 0.00 | - | 4 | 60 | 39.59% |
| NVDA241220P01140000 | 2024-04-11 3:49PM EDT | 2024-12-20 | 285.55 | 278.70 | 286.50 | 0.00 | - | 2 | 274 | 49.28% |
| NVDA250117P01140000 | 2024-04-19 2:10PM EDT | 2025-01-17 | 369.21 | 263.05 | 266.75 | 0.00 | - | 2 | 24 | 39.25% |
| NVDA250221P01140000 | 2024-04-02 9:40AM EDT | 2025-02-21 | 315.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| NVDA250321P01140000 | 2024-05-16 11:14AM EDT | 2025-03-21 | 262.60 | 272.10 | 279.70 | 0.00 | - | 2 | 390 | 39.25% |
| NVDA250620P01140000 | 2024-05-09 12:58PM EDT | 2025-06-20 | 315.85 | 286.20 | 293.35 | 0.00 | - | 2 | 98 | 38.28% |
| NVDA251219P01140000 | 2024-04-01 11:20AM EDT | 2025-12-19 | 341.75 | 371.55 | 384.10 | 0.00 | - | 4 | 30 | 50.17% |
| NVDA260116P01140000 | 2024-02-13 3:44PM EDT | 2026-01-16 | 441.90 | 356.10 | 368.60 | 0.00 | - | 4 | 22 | 47.07% |
| NVDA260618P01140000 | 2024-04-01 10:29AM EDT | 2026-06-18 | 351.75 | 385.45 | 398.40 | 0.00 | - | 2 | 6 | 47.69% |
| NVDA261218P01140000 | 2024-05-07 3:50PM EDT | 2026-12-18 | 366.00 | 348.00 | 357.90 | 0.00 | - | 44 | 21 | 36.01% |
© 2024 Yahoo. Todos los derechos reservados.