NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:09PM EDT. Mercado abierto.
Golpe:1260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01260000 | 2024-05-16 3:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,882 | 162.50% |
| NVDA240524C01260000 | 2024-05-17 12:47PM EDT | 2024-05-24 | 0.69 | 0.63 | 0.73 | -0.06 | -8.00% | 65 | 183 | 91.21% |
| NVDA240531C01260000 | 2024-05-17 12:34PM EDT | 2024-05-31 | 1.23 | 1.18 | 1.27 | -0.34 | -21.66% | 3 | 46 | 72.52% |
| NVDA240607C01260000 | 2024-05-17 9:43AM EDT | 2024-06-07 | 1.95 | 1.88 | 2.00 | -0.18 | -8.45% | 18 | 26 | 64.49% |
| NVDA240614C01260000 | 2024-05-17 11:19AM EDT | 2024-06-14 | 3.17 | 2.91 | 3.05 | -0.68 | -17.66% | 6 | 11 | 60.64% |
| NVDA240621C01260000 | 2024-05-17 12:45PM EDT | 2024-06-21 | 3.70 | 3.70 | 3.80 | -0.74 | -16.67% | 17 | 359 | 56.89% |
| NVDA240719C01260000 | 2024-05-17 10:49AM EDT | 2024-07-19 | 9.20 | 8.10 | 8.35 | -0.30 | -3.16% | 8 | 202 | 50.70% |
| NVDA240816C01260000 | 2024-05-17 10:40AM EDT | 2024-08-16 | 15.50 | 14.10 | 14.55 | -2.75 | -15.07% | 1 | 359 | 49.16% |
| NVDA240920C01260000 | 2024-05-16 2:07PM EDT | 2024-09-20 | 29.50 | 26.35 | 26.80 | 0.00 | - | 1 | 98 | 50.56% |
| NVDA241018C01260000 | 2024-05-16 3:02PM EDT | 2024-10-18 | 38.00 | 33.30 | 33.80 | 0.00 | - | 9 | 138 | 49.88% |
| NVDA241115C01260000 | 2024-05-15 2:56PM EDT | 2024-11-15 | 43.50 | 41.65 | 42.25 | -2.60 | -5.64% | 1 | 38 | 50.03% |
| NVDA241220C01260000 | 2024-05-15 11:44AM EDT | 2024-12-20 | 57.60 | 53.45 | 54.05 | 0.00 | - | 2 | 93 | 50.67% |
| NVDA250117C01260000 | 2024-05-16 10:25AM EDT | 2025-01-17 | 68.40 | 60.15 | 60.70 | 0.00 | - | 2 | 98 | 50.23% |
| NVDA250221C01260000 | 2024-05-15 2:40PM EDT | 2025-02-21 | 76.70 | 70.85 | 71.80 | 0.00 | - | 1 | 78 | 50.75% |
| NVDA250321C01260000 | 2024-05-17 10:06AM EDT | 2025-03-21 | 81.00 | 78.65 | 79.75 | -3.55 | -4.20% | 5 | 193 | 50.91% |
| NVDA250620C01260000 | 2024-05-06 10:26AM EDT | 2025-06-20 | 102.50 | 103.10 | 104.20 | 0.00 | - | 3 | 56 | 51.40% |
| NVDA250919C01260000 | 2024-05-13 1:10PM EDT | 2025-09-19 | 114.27 | 123.90 | 128.15 | 0.00 | - | 2 | 22 | 51.72% |
| NVDA251219C01260000 | 2024-05-16 2:26PM EDT | 2025-12-19 | 154.65 | 147.65 | 148.85 | 0.00 | - | 8 | 21 | 52.29% |
| NVDA260116C01260000 | 2024-05-16 12:41PM EDT | 2026-01-16 | 162.45 | 153.30 | 154.55 | 0.00 | - | 3 | 26 | 52.26% |
| NVDA260618C01260000 | 2024-05-07 10:19AM EDT | 2026-06-18 | 172.85 | 186.45 | 187.85 | 0.00 | - | 2 | 26 | 52.91% |
| NVDA261218C01260000 | 2024-05-06 12:13PM EDT | 2026-12-18 | 214.70 | 219.90 | 223.25 | 0.00 | - | 1 | 77 | 53.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01260000 | 2024-05-14 11:09AM EDT | 2024-05-17 | 355.29 | 321.10 | 332.95 | 0.00 | - | 2 | 0 | 273.44% |
| NVDA240531P01260000 | 2024-05-15 1:10PM EDT | 2024-05-31 | 315.45 | 322.80 | 325.35 | 0.00 | - | 7 | 1 | 0.00% |
| NVDA240621P01260000 | 2024-05-15 3:10PM EDT | 2024-06-21 | 315.15 | 326.80 | 329.35 | 0.00 | - | 30 | 14 | 51.05% |
| NVDA240719P01260000 | 2024-05-03 10:20AM EDT | 2024-07-19 | 386.52 | 328.50 | 331.05 | 0.00 | - | 2 | 4 | 45.40% |
| NVDA240816P01260000 | 2024-04-23 9:44AM EDT | 2024-08-16 | 450.95 | 331.20 | 334.55 | 0.00 | - | 2 | 149 | 42.73% |
| NVDA240920P01260000 | 2024-05-14 10:34AM EDT | 2024-09-20 | 361.69 | 337.65 | 340.60 | 0.00 | - | 4 | 11 | 41.92% |
| NVDA241018P01260000 | 2024-04-16 11:20AM EDT | 2024-10-18 | 398.25 | 340.25 | 343.85 | 0.00 | - | 2 | 1 | 40.27% |
| NVDA241115P01260000 | 2024-03-11 10:59AM EDT | 2024-11-15 | 409.95 | 403.40 | 407.75 | 0.00 | - | 1 | 2 | 66.34% |
| NVDA241220P01260000 | 2024-04-25 11:04AM EDT | 2024-12-20 | 449.07 | 351.05 | 354.35 | 0.00 | - | 1 | 2 | 39.50% |
| NVDA250117P01260000 | 2024-04-25 11:04AM EDT | 2025-01-17 | 450.74 | 353.60 | 357.00 | 0.00 | - | 1 | 5 | 38.39% |
| NVDA250321P01260000 | 2024-05-16 11:48AM EDT | 2025-03-21 | 352.10 | 362.25 | 368.40 | 0.00 | - | 2 | 47 | 38.60% |
| NVDA250620P01260000 | 2024-03-07 12:58PM EDT | 2025-06-20 | 400.20 | 415.70 | 425.90 | 0.00 | - | 5 | 9 | 50.43% |
| NVDA250919P01260000 | 2024-05-06 12:48PM EDT | 2025-09-19 | 402.77 | 383.90 | 394.25 | 0.00 | - | 20 | 5 | 37.64% |
| NVDA251219P01260000 | 2024-04-19 3:44PM EDT | 2025-12-19 | 522.96 | 396.30 | 404.05 | 0.00 | - | 1 | 232 | 36.87% |
| NVDA260116P01260000 | 2024-05-13 2:19PM EDT | 2026-01-16 | 421.10 | 396.30 | 405.75 | 0.00 | - | 3 | 110 | 36.40% |
| NVDA260618P01260000 | 2024-05-14 2:48PM EDT | 2026-06-18 | 428.34 | 413.90 | 423.60 | 0.00 | - | 4 | 32 | 36.09% |
| NVDA261218P01260000 | 2024-05-10 10:54AM EDT | 2026-12-18 | 455.22 | 425.50 | 440.05 | 0.00 | - | 9 | 71 | 35.27% |
© 2024 Yahoo. Todos los derechos reservados.