NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:53PM EDT. Mercado abierto.
Golpe:1320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01320000 | 2024-05-16 3:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,417 | 190.63% |
| NVDA240524C01320000 | 2024-05-17 1:11PM EDT | 2024-05-24 | 0.37 | 0.32 | 0.45 | -0.07 | -15.91% | 228 | 168 | 98.24% |
| NVDA240531C01320000 | 2024-05-17 3:20PM EDT | 2024-05-31 | 0.72 | 0.69 | 0.76 | -0.11 | -13.25% | 10 | 40 | 77.69% |
| NVDA240607C01320000 | 2024-05-15 3:21PM EDT | 2024-06-07 | 1.31 | 1.12 | 1.23 | 0.00 | - | 4 | 98 | 68.60% |
| NVDA240614C01320000 | 2024-05-17 2:30PM EDT | 2024-06-14 | 1.68 | 1.73 | 1.88 | -0.43 | -20.38% | 24 | 14 | 63.82% |
| NVDA240621C01320000 | 2024-05-17 2:06PM EDT | 2024-06-21 | 2.26 | 2.19 | 2.30 | -0.52 | -18.71% | 4 | 654 | 59.37% |
| NVDA240719C01320000 | 2024-05-17 12:51PM EDT | 2024-07-19 | 5.45 | 5.05 | 5.25 | -0.95 | -14.84% | 3 | 273 | 51.94% |
| NVDA240816C01320000 | 2024-05-17 9:31AM EDT | 2024-08-16 | 10.65 | 9.50 | 9.80 | -1.10 | -9.36% | 4 | 314 | 50.00% |
| NVDA240920C01320000 | 2024-05-17 3:06PM EDT | 2024-09-20 | 19.23 | 19.15 | 19.55 | -5.04 | -20.77% | 4 | 142 | 51.05% |
| NVDA241018C01320000 | 2024-05-17 3:30PM EDT | 2024-10-18 | 25.33 | 24.85 | 25.30 | -4.67 | -15.57% | 9 | 58 | 50.04% |
| NVDA241115C01320000 | 2024-05-16 11:00AM EDT | 2024-11-15 | 39.65 | 32.00 | 32.70 | 0.00 | - | 5 | 39 | 50.13% |
| NVDA241220C01320000 | 2024-05-17 2:35PM EDT | 2024-12-20 | 42.10 | 42.60 | 43.15 | -6.35 | -13.11% | 2 | 104 | 50.86% |
| NVDA250117C01320000 | 2024-05-15 3:56PM EDT | 2025-01-17 | 54.92 | 48.70 | 49.25 | 0.00 | - | 3 | 263 | 50.42% |
| NVDA250221C01320000 | 2024-05-17 2:19PM EDT | 2025-02-21 | 57.75 | 58.35 | 59.25 | +1.25 | +2.21% | 2 | 16 | 50.83% |
| NVDA250321C01320000 | 2024-05-17 10:38AM EDT | 2025-03-21 | 70.30 | 65.75 | 66.60 | -1.45 | -2.02% | 1 | 43 | 50.99% |
| NVDA250620C01320000 | 2024-05-15 11:25AM EDT | 2025-06-20 | 95.00 | 88.75 | 89.80 | 0.00 | - | 2 | 147 | 51.44% |
| NVDA250919C01320000 | 2024-05-01 1:34PM EDT | 2025-09-19 | 80.20 | 108.85 | 112.50 | 0.00 | - | - | 0 | 51.73% |
| NVDA251219C01320000 | 2024-05-15 11:57AM EDT | 2025-12-19 | 140.00 | 131.80 | 133.10 | 0.00 | - | 10 | 58 | 52.33% |
| NVDA260116C01320000 | 2024-05-16 10:55AM EDT | 2026-01-16 | 150.60 | 137.05 | 138.35 | 0.00 | - | 1 | 64 | 52.23% |
| NVDA260618C01320000 | 2024-04-26 11:03AM EDT | 2026-06-18 | 149.92 | 169.20 | 170.55 | 0.00 | - | 1 | 17 | 52.79% |
| NVDA261218C01320000 | 2024-05-15 3:21PM EDT | 2026-12-18 | 212.65 | 202.25 | 205.15 | 0.00 | - | 1 | 119 | 53.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01320000 | 2024-04-01 3:01PM EDT | 2024-05-17 | 420.65 | 464.90 | 469.55 | 0.00 | - | 120 | 0 | 934.78% |
| NVDA240524P01320000 | 2024-05-17 10:55AM EDT | 2024-05-24 | 381.51 | 387.35 | 400.30 | +5.92 | +1.58% | 22 | 0 | 150.52% |
| NVDA240531P01320000 | 2024-05-17 3:28PM EDT | 2024-05-31 | 394.85 | 391.65 | 394.00 | -22.11 | -5.30% | 63 | 0 | 0.00% |
| NVDA240621P01320000 | 2024-05-15 10:20AM EDT | 2024-06-21 | 387.45 | 391.55 | 394.65 | 0.00 | - | 3 | 2 | 41.70% |
| NVDA240719P01320000 | 2024-05-13 1:36PM EDT | 2024-07-19 | 418.60 | 392.20 | 395.25 | 0.00 | - | 222 | 111 | 37.83% |
| NVDA240816P01320000 | 2024-05-13 10:41AM EDT | 2024-08-16 | 427.83 | 393.45 | 397.00 | 0.00 | - | 4 | 1 | 37.87% |
| NVDA240920P01320000 | 2024-05-09 10:25AM EDT | 2024-09-20 | 440.00 | 397.25 | 401.85 | 0.00 | - | 1 | 445 | 39.83% |
| NVDA241018P01320000 | 2024-04-19 3:20PM EDT | 2024-10-18 | 546.93 | 397.85 | 405.15 | 0.00 | - | 6 | 5 | 39.35% |
| NVDA241115P01320000 | 2024-03-21 12:29PM EDT | 2024-11-15 | 427.60 | 554.65 | 562.65 | 0.00 | - | 2 | 3 | 105.62% |
| NVDA241220P01320000 | 2024-04-05 3:31PM EDT | 2024-12-20 | 457.15 | 442.40 | 450.40 | 0.00 | - | 2 | 2 | 54.84% |
| NVDA250117P01320000 | 2024-05-07 11:50AM EDT | 2025-01-17 | 431.10 | 410.60 | 414.50 | 0.00 | - | 2 | 25 | 37.08% |
| NVDA250221P01320000 | 2024-03-07 11:37AM EDT | 2025-02-21 | 440.06 | 455.80 | 465.25 | 0.00 | - | - | 1 | 53.45% |
| NVDA250620P01320000 | 2024-05-08 12:13PM EDT | 2025-06-20 | 455.00 | 427.00 | 438.55 | 0.00 | - | 2 | 7 | 37.98% |
| NVDA251219P01320000 | 2024-05-08 12:23PM EDT | 2025-12-19 | 471.70 | 442.60 | 454.30 | 0.00 | - | 4 | 2 | 35.61% |
| NVDA260116P01320000 | 2024-03-04 11:22AM EDT | 2026-01-16 | 499.18 | 476.25 | 488.25 | 0.00 | - | 2 | 0 | 42.71% |
| NVDA260618P01320000 | 2024-05-01 2:19PM EDT | 2026-06-18 | 535.21 | 460.95 | 473.25 | 0.00 | - | 1 | 96 | 35.15% |
| NVDA261218P01320000 | 2024-05-09 10:29AM EDT | 2026-12-18 | 509.00 | 472.65 | 489.25 | 0.00 | - | 19 | 25 | 34.49% |
© 2024 Yahoo. Todos los derechos reservados.