NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:17AM EDT. Mercado abierto.
Golpe:1200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01200000 | 2024-05-17 10:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 7,731 | 137.50% |
| NVDA240524C01200000 | 2024-05-17 11:00AM EDT | 2024-05-24 | 1.51 | 1.50 | 1.60 | +0.11 | +7.86% | 1,424 | 3,435 | 88.92% |
| NVDA240531C01200000 | 2024-05-17 10:59AM EDT | 2024-05-31 | 2.55 | 2.39 | 2.53 | +0.09 | +3.66% | 255 | 1,174 | 70.50% |
| NVDA240607C01200000 | 2024-05-17 10:57AM EDT | 2024-06-07 | 3.90 | 3.75 | 3.95 | -0.07 | -1.76% | 65 | 758 | 63.63% |
| NVDA240614C01200000 | 2024-05-17 10:12AM EDT | 2024-06-14 | 5.05 | 5.55 | 5.80 | -1.85 | -26.81% | 3 | 257 | 60.38% |
| NVDA240621C01200000 | 2024-05-17 11:00AM EDT | 2024-06-21 | 6.85 | 6.90 | 7.05 | -0.27 | -3.79% | 267 | 9,936 | 56.93% |
| NVDA240628C01200000 | 2024-05-16 3:57PM EDT | 2024-06-28 | 8.50 | 8.10 | 8.55 | -0.70 | -7.61% | 4 | 310 | 54.46% |
| NVDA240719C01200000 | 2024-05-17 10:49AM EDT | 2024-07-19 | 13.70 | 13.15 | 13.45 | -0.40 | -2.84% | 284 | 6,506 | 50.82% |
| NVDA240816C01200000 | 2024-05-17 10:57AM EDT | 2024-08-16 | 22.00 | 21.30 | 21.75 | -1.14 | -4.93% | 46 | 2,533 | 49.60% |
| NVDA240920C01200000 | 2024-05-17 10:27AM EDT | 2024-09-20 | 36.00 | 36.60 | 37.10 | -4.50 | -11.11% | 19 | 2,450 | 51.44% |
| NVDA241018C01200000 | 2024-05-17 10:53AM EDT | 2024-10-18 | 45.35 | 44.65 | 45.25 | -3.49 | -7.15% | 42 | 774 | 50.63% |
| NVDA241115C01200000 | 2024-05-17 10:12AM EDT | 2024-11-15 | 52.00 | 54.25 | 54.85 | -6.23 | -10.70% | 20 | 473 | 50.83% |
| NVDA241220C01200000 | 2024-05-17 10:51AM EDT | 2024-12-20 | 67.93 | 66.75 | 67.40 | -2.57 | -3.65% | 55 | 3,266 | 51.42% |
| NVDA250117C01200000 | 2024-05-17 10:53AM EDT | 2025-01-17 | 75.36 | 74.40 | 75.10 | -2.50 | -3.21% | 17 | 2,992 | 51.13% |
| NVDA250221C01200000 | 2024-05-17 9:30AM EDT | 2025-02-21 | 89.40 | 86.00 | 87.05 | -0.34 | -0.38% | 1 | 161 | 51.67% |
| NVDA250321C01200000 | 2024-05-17 10:13AM EDT | 2025-03-21 | 92.38 | 94.65 | 95.75 | -8.02 | -7.99% | 5 | 456 | 51.92% |
| NVDA250620C01200000 | 2024-05-17 10:08AM EDT | 2025-06-20 | 118.40 | 119.30 | 121.20 | -7.44 | -5.91% | 1 | 1,317 | 52.23% |
| NVDA250919C01200000 | 2024-05-16 12:16PM EDT | 2025-09-19 | 149.95 | 141.30 | 145.20 | 0.00 | - | 7 | 63 | 52.51% |
| NVDA251219C01200000 | 2024-05-17 10:49AM EDT | 2025-12-19 | 167.50 | 165.05 | 166.30 | -4.03 | -2.35% | 100 | 3,230 | 53.01% |
| NVDA260116C01200000 | 2024-05-17 10:40AM EDT | 2026-01-16 | 172.20 | 170.65 | 172.10 | -5.30 | -2.99% | 11 | 677 | 52.96% |
| NVDA260618C01200000 | 2024-05-17 10:15AM EDT | 2026-06-18 | 202.00 | 203.70 | 205.25 | -8.32 | -3.96% | 36 | 450 | 53.49% |
| NVDA261218C01200000 | 2024-05-16 3:42PM EDT | 2026-12-18 | 244.88 | 235.60 | 243.25 | 0.00 | - | 7 | 1,064 | 53.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01200000 | 2024-05-16 10:01AM EDT | 2024-05-17 | 247.70 | 253.55 | 264.45 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01200000 | 2024-05-17 9:50AM EDT | 2024-05-24 | 260.75 | 260.95 | 263.20 | +9.40 | +3.74% | 12 | 98 | 0.00% |
| NVDA240531P01200000 | 2024-05-17 10:01AM EDT | 2024-05-31 | 262.55 | 262.65 | 265.35 | +7.20 | +2.82% | 12 | 63 | 48.54% |
| NVDA240607P01200000 | 2024-05-17 10:45AM EDT | 2024-06-07 | 261.65 | 263.75 | 266.05 | +7.65 | +3.01% | 2 | 21 | 49.06% |
| NVDA240614P01200000 | 2024-05-13 2:44PM EDT | 2024-06-14 | 299.12 | 262.15 | 266.20 | 0.00 | - | 2 | 1 | 43.77% |
| NVDA240621P01200000 | 2024-05-17 10:36AM EDT | 2024-06-21 | 266.07 | 265.40 | 266.75 | +12.62 | +4.98% | 8 | 19 | 42.10% |
| NVDA240719P01200000 | 2024-05-06 1:23PM EDT | 2024-07-19 | 291.95 | 268.60 | 271.20 | 0.00 | - | 2 | 14 | 41.26% |
| NVDA240816P01200000 | 2024-05-16 3:56PM EDT | 2024-08-16 | 269.00 | 271.80 | 274.80 | 0.00 | - | 12 | 33 | 38.72% |
| NVDA240920P01200000 | 2024-05-17 10:28AM EDT | 2024-09-20 | 283.00 | 281.75 | 284.95 | +8.80 | +3.21% | 4 | 39 | 40.90% |
| NVDA241018P01200000 | 2024-05-15 1:45PM EDT | 2024-10-18 | 281.16 | 284.85 | 287.65 | 0.00 | - | 1 | 6 | 38.68% |
| NVDA241115P01200000 | 2024-05-15 11:09AM EDT | 2024-11-15 | 288.77 | 291.65 | 294.50 | 0.00 | - | 4 | 26 | 39.21% |
| NVDA241220P01200000 | 2024-05-15 11:28AM EDT | 2024-12-20 | 297.69 | 297.75 | 300.60 | 0.00 | - | 1 | 170 | 38.67% |
| NVDA250117P01200000 | 2024-05-16 11:46AM EDT | 2025-01-17 | 294.07 | 302.90 | 305.60 | 0.00 | - | 2 | 160 | 38.44% |
| NVDA250221P01200000 | 2024-04-23 10:31AM EDT | 2025-02-21 | 397.00 | 305.20 | 317.35 | 0.00 | - | 50 | 152 | 40.22% |
| NVDA250321P01200000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 380.49 | 309.50 | 317.70 | 0.00 | - | 1 | 2 | 38.47% |
| NVDA250620P01200000 | 2024-04-17 1:12PM EDT | 2025-06-20 | 390.58 | 322.55 | 331.35 | 0.00 | - | 20 | 18 | 37.75% |
| NVDA250919P01200000 | 2024-04-18 11:41AM EDT | 2025-09-19 | 394.42 | 334.50 | 345.20 | 0.00 | - | - | 1 | 37.54% |
| NVDA251219P01200000 | 2024-04-18 12:12PM EDT | 2025-12-19 | 403.17 | 344.00 | 355.65 | 0.00 | - | 1 | 84 | 36.83% |
| NVDA260116P01200000 | 2024-05-17 9:54AM EDT | 2026-01-16 | 356.51 | 353.95 | 358.55 | +6.41 | +1.83% | 3 | 135 | 36.60% |
| NVDA260618P01200000 | 2024-05-01 2:55PM EDT | 2026-06-18 | 422.97 | 366.10 | 375.80 | 0.00 | - | 3 | 14 | 36.04% |
| NVDA261218P01200000 | 2024-05-14 11:35AM EDT | 2026-12-18 | 400.97 | 381.75 | 395.95 | 0.00 | - | 4 | 130 | 35.78% |
© 2024 Yahoo. Todos los derechos reservados.