NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:41PM EDT. Mercado abierto.
Golpe:1160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01160000 | 2024-05-17 2:22PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 198 | 1,577 | 128.13% |
| NVDA240524C01160000 | 2024-05-17 2:25PM EDT | 2024-05-24 | 1.95 | 1.91 | 1.96 | -0.37 | -16.09% | 457 | 577 | 86.69% |
| NVDA240531C01160000 | 2024-05-17 2:23PM EDT | 2024-05-31 | 3.10 | 3.15 | 3.30 | -1.40 | -31.11% | 20 | 61 | 69.90% |
| NVDA240607C01160000 | 2024-05-17 2:05PM EDT | 2024-06-07 | 4.70 | 4.65 | 4.85 | -1.25 | -21.01% | 7 | 61 | 62.77% |
| NVDA240614C01160000 | 2024-05-17 12:46PM EDT | 2024-06-14 | 7.10 | 6.55 | 6.85 | -1.60 | -18.39% | 1 | 21 | 59.35% |
| NVDA240621C01160000 | 2024-05-17 2:19PM EDT | 2024-06-21 | 8.40 | 8.05 | 8.30 | -2.05 | -19.62% | 80 | 700 | 56.07% |
| NVDA240628C01160000 | 2024-05-15 3:58PM EDT | 2024-06-28 | 14.05 | 12.10 | 13.05 | +1.35 | +10.63% | 5 | 3 | 57.93% |
| NVDA240719C01160000 | 2024-05-17 12:52PM EDT | 2024-07-19 | 16.72 | 14.90 | 15.20 | -3.81 | -18.56% | 4 | 131 | 50.19% |
| NVDA240816C01160000 | 2024-05-17 10:15AM EDT | 2024-08-16 | 26.49 | 23.60 | 24.10 | -5.96 | -18.37% | 1 | 78 | 49.17% |
| NVDA240920C01160000 | 2024-05-17 2:00PM EDT | 2024-09-20 | 41.25 | 38.65 | 39.40 | -7.00 | -14.51% | 5 | 441 | 50.70% |
| NVDA241018C01160000 | 2024-05-16 1:12PM EDT | 2024-10-18 | 56.79 | 46.75 | 47.95 | 0.00 | - | 40 | 106 | 50.00% |
| NVDA241115C01160000 | 2024-05-16 1:53PM EDT | 2024-11-15 | 66.00 | 56.75 | 57.40 | 0.00 | - | 3 | 83 | 50.26% |
| NVDA241220C01160000 | 2024-05-07 9:59AM EDT | 2024-12-20 | 76.64 | 69.70 | 70.45 | +6.84 | +9.80% | 1 | 282 | 51.06% |
| NVDA250117C01160000 | 2024-05-16 11:55AM EDT | 2025-01-17 | 91.57 | 77.00 | 77.85 | 0.00 | - | 5 | 151 | 50.66% |
| NVDA250221C01160000 | 2024-05-15 11:40AM EDT | 2025-02-21 | 99.05 | 88.30 | 89.55 | 0.00 | - | 3 | 101 | 51.15% |
| NVDA250321C01160000 | 2024-05-16 11:04AM EDT | 2025-03-21 | 113.85 | 96.50 | 97.80 | 0.00 | - | 4 | 100 | 51.30% |
| NVDA250620C01160000 | 2024-05-16 11:04AM EDT | 2025-06-20 | 141.30 | 122.10 | 123.30 | 0.00 | - | 2 | 179 | 51.86% |
| NVDA250919C01160000 | 2024-05-09 2:49PM EDT | 2025-09-19 | 135.65 | 142.60 | 147.25 | 0.00 | - | 3 | 7 | 52.05% |
| NVDA251219C01160000 | 2024-05-08 2:42PM EDT | 2025-12-19 | 164.53 | 167.20 | 168.70 | 0.00 | - | 2 | 100 | 52.77% |
| NVDA260116C01160000 | 2024-05-16 1:15PM EDT | 2026-01-16 | 190.25 | 172.60 | 174.25 | 0.00 | - | 4 | 29 | 52.70% |
| NVDA260618C01160000 | 2024-04-25 9:33AM EDT | 2026-06-18 | 138.10 | 205.45 | 207.05 | 0.00 | - | 1 | 4 | 53.30% |
| NVDA261218C01160000 | 2024-05-15 3:20PM EDT | 2026-12-18 | 255.11 | 238.60 | 242.05 | 0.00 | - | 6 | 21 | 53.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01160000 | 2024-05-15 10:29AM EDT | 2024-05-17 | 226.00 | 232.70 | 246.20 | 0.00 | - | 2 | 0 | 226.76% |
| NVDA240524P01160000 | 2024-05-17 2:24PM EDT | 2024-05-24 | 240.50 | 239.10 | 241.45 | +28.75 | +13.58% | 118 | 229 | 87.67% |
| NVDA240531P01160000 | 2024-05-17 2:22PM EDT | 2024-05-31 | 241.11 | 240.15 | 242.50 | +28.46 | +13.38% | 573 | 29 | 69.38% |
| NVDA240607P01160000 | 2024-05-13 2:36PM EDT | 2024-06-07 | 259.28 | 218.60 | 222.50 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA240621P01160000 | 2024-05-14 3:57PM EDT | 2024-06-21 | 248.67 | 243.25 | 245.30 | 0.00 | - | 48 | 111 | 51.98% |
| NVDA240719P01160000 | 2024-04-23 9:57AM EDT | 2024-07-19 | 351.80 | 246.85 | 249.50 | 0.00 | - | 2 | 2 | 46.01% |
| NVDA240816P01160000 | 2024-05-17 11:45AM EDT | 2024-08-16 | 242.78 | 251.20 | 254.90 | -15.67 | -6.06% | 4 | 4 | 43.30% |
| NVDA240920P01160000 | 2024-05-14 10:26AM EDT | 2024-09-20 | 273.35 | 260.70 | 266.45 | 0.00 | - | 4 | 48 | 44.45% |
| NVDA241018P01160000 | 2024-05-13 11:35AM EDT | 2024-10-18 | 281.94 | 265.00 | 270.55 | 0.00 | - | 3 | 3 | 42.45% |
| NVDA241115P01160000 | 2024-04-11 1:31PM EDT | 2024-11-15 | 299.00 | 287.05 | 298.30 | 0.00 | - | 2 | 7 | 51.57% |
| NVDA241220P01160000 | 2024-05-13 11:22AM EDT | 2024-12-20 | 296.06 | 277.25 | 283.25 | 0.00 | - | 20 | 71 | 41.24% |
| NVDA250117P01160000 | 2024-05-15 12:32PM EDT | 2025-01-17 | 268.10 | 280.50 | 287.05 | 0.00 | - | 12 | 73 | 40.28% |
| NVDA250321P01160000 | 2024-05-15 12:51PM EDT | 2025-03-21 | 279.55 | 291.75 | 301.10 | 0.00 | - | 2 | 4 | 40.60% |
| NVDA250620P01160000 | 2024-05-02 1:58PM EDT | 2025-06-20 | 355.42 | 304.75 | 314.60 | 0.00 | - | 2 | 41 | 39.48% |
| NVDA251219P01160000 | 2024-05-16 11:23AM EDT | 2025-12-19 | 317.80 | 331.60 | 335.90 | 0.00 | - | 2 | 26 | 37.53% |
| NVDA260116P01160000 | 2024-04-19 3:44PM EDT | 2026-01-16 | 439.07 | 334.15 | 338.20 | 0.00 | - | 1 | 29 | 37.16% |
| NVDA260618P01160000 | 2024-03-26 10:43AM EDT | 2026-06-18 | 356.55 | 404.90 | 421.65 | 0.00 | - | 2 | 0 | 49.04% |
© 2024 Yahoo. Todos los derechos reservados.