NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:07PM EDT. Mercado abierto.
Golpe:1340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01340000 | 2024-05-16 11:16AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,403 | 193.75% |
| NVDA240524C01340000 | 2024-05-17 11:33AM EDT | 2024-05-24 | 0.33 | 0.29 | 0.41 | 0.00 | - | 10 | 180 | 98.44% |
| NVDA240531C01340000 | 2024-05-17 10:51AM EDT | 2024-05-31 | 0.77 | 0.58 | 0.67 | +0.10 | +14.93% | 4 | 44 | 77.15% |
| NVDA240607C01340000 | 2024-05-16 11:34AM EDT | 2024-06-07 | 1.41 | 0.98 | 1.07 | 0.00 | - | 2 | 13 | 68.12% |
| NVDA240614C01340000 | 2024-05-16 10:32AM EDT | 2024-06-14 | 2.18 | 1.51 | 1.67 | 0.00 | - | 2 | 8 | 63.31% |
| NVDA240621C01340000 | 2024-05-17 10:14AM EDT | 2024-06-21 | 2.18 | 1.97 | 2.08 | -0.31 | -12.45% | 1 | 361 | 59.05% |
| NVDA240628C01340000 | 2024-05-13 1:32PM EDT | 2024-06-28 | 1.67 | 0.83 | 4.70 | 0.00 | - | 1 | 1 | 56.95% |
| NVDA240719C01340000 | 2024-05-17 11:21AM EDT | 2024-07-19 | 5.06 | 4.70 | 4.85 | -1.24 | -19.68% | 10 | 174 | 51.70% |
| NVDA240816C01340000 | 2024-05-17 11:37AM EDT | 2024-08-16 | 9.42 | 8.95 | 9.20 | -1.23 | -11.55% | 12 | 128 | 49.72% |
| NVDA240920C01340000 | 2024-05-17 10:50AM EDT | 2024-09-20 | 19.75 | 18.15 | 18.60 | -1.64 | -7.67% | 1 | 266 | 50.70% |
| NVDA241018C01340000 | 2024-05-17 11:07AM EDT | 2024-10-18 | 24.56 | 23.80 | 24.25 | -3.34 | -11.97% | 16 | 106 | 49.89% |
| NVDA241115C01340000 | 2024-05-16 2:11PM EDT | 2024-11-15 | 32.30 | 30.95 | 31.50 | -2.20 | -6.38% | 5 | 92 | 50.01% |
| NVDA241220C01340000 | 2024-05-14 9:45AM EDT | 2024-12-20 | 35.60 | 41.20 | 41.85 | 0.00 | - | 3 | 104 | 50.55% |
| NVDA250117C01340000 | 2024-05-16 12:01PM EDT | 2025-01-17 | 52.80 | 47.25 | 47.80 | 0.00 | - | 21 | 217 | 50.09% |
| NVDA250221C01340000 | 2024-05-14 12:13PM EDT | 2025-02-21 | 52.35 | 56.65 | 57.55 | 0.00 | - | 4 | 13 | 50.45% |
| NVDA250321C01340000 | 2024-05-15 10:57AM EDT | 2025-03-21 | 67.45 | 64.05 | 64.85 | 0.00 | - | 1 | 125 | 50.63% |
| NVDA250620C01340000 | 2024-05-17 9:32AM EDT | 2025-06-20 | 92.76 | 87.00 | 87.90 | -4.12 | -4.25% | 12 | 137 | 51.09% |
| NVDA251219C01340000 | 2024-05-17 10:05AM EDT | 2025-12-19 | 133.50 | 129.45 | 130.85 | -8.05 | -5.69% | 2 | 45 | 51.89% |
| NVDA260116C01340000 | 2024-05-16 10:02AM EDT | 2026-01-16 | 146.45 | 135.05 | 136.40 | 0.00 | - | 1 | 80 | 51.87% |
| NVDA260618C01340000 | 2024-05-15 12:30PM EDT | 2026-06-18 | 175.75 | 167.65 | 169.10 | 0.00 | - | 4 | 25 | 52.50% |
| NVDA261218C01340000 | 2024-05-16 2:35PM EDT | 2026-12-18 | 210.00 | 200.80 | 203.90 | 0.00 | - | 17 | 81 | 52.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01340000 | 2024-03-27 2:09PM EDT | 2024-05-17 | 438.37 | 457.20 | 472.00 | 0.00 | - | 48 | 0 | 854.88% |
| NVDA240524P01340000 | 2024-05-17 10:24AM EDT | 2024-05-24 | 405.19 | 399.50 | 411.35 | +9.19 | +2.32% | 4 | 0 | 149.66% |
| NVDA240614P01340000 | 2024-05-13 2:44PM EDT | 2024-06-14 | 438.05 | 401.10 | 405.60 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01340000 | 2024-05-15 12:32PM EDT | 2024-06-21 | 394.15 | 407.25 | 409.25 | 0.00 | - | 3 | 0 | 60.14% |
| NVDA240719P01340000 | 2024-05-15 10:05AM EDT | 2024-07-19 | 410.97 | 407.45 | 410.25 | 0.00 | - | 2 | 2 | 50.58% |
| NVDA240816P01340000 | 2024-05-16 1:03PM EDT | 2024-08-16 | 393.90 | 408.45 | 412.50 | 0.00 | - | 2 | 0 | 46.02% |
| NVDA240920P01340000 | 2024-04-23 9:46AM EDT | 2024-09-20 | 527.04 | 411.75 | 414.90 | 0.00 | - | 2 | 0 | 42.04% |
| NVDA241018P01340000 | 2024-05-06 9:48AM EDT | 2024-10-18 | 442.70 | 413.55 | 417.25 | 0.00 | - | 2 | 154 | 40.28% |
| NVDA241115P01340000 | 2024-03-27 12:20PM EDT | 2024-11-15 | 459.14 | 465.35 | 480.35 | 0.00 | - | 2 | 1 | 66.87% |
| NVDA241220P01340000 | 2024-05-09 12:41PM EDT | 2024-12-20 | 460.55 | 421.90 | 425.25 | 0.00 | - | 2 | 31 | 39.27% |
| NVDA250117P01340000 | 2024-03-21 11:52AM EDT | 2025-01-17 | 452.12 | 575.20 | 583.25 | 0.00 | - | 2 | 30 | 94.10% |
| NVDA250221P01340000 | 2024-05-16 11:06AM EDT | 2025-02-21 | 413.00 | 423.60 | 433.10 | 0.00 | - | 2 | 26 | 38.43% |
| NVDA250620P01340000 | 2024-04-02 11:23AM EDT | 2025-06-20 | 482.22 | 500.05 | 510.10 | 0.00 | - | 2 | 3 | 54.33% |
| NVDA251219P01340000 | 2024-05-08 12:24PM EDT | 2025-12-19 | 488.70 | 457.50 | 466.60 | 0.00 | - | 8 | 3 | 35.98% |
| NVDA260116P01340000 | 2024-03-08 12:17PM EDT | 2026-01-16 | 495.54 | 498.80 | 514.00 | 0.00 | - | 2 | 2 | 45.97% |
| NVDA260618P01340000 | 2024-05-02 10:01AM EDT | 2026-06-18 | 544.27 | 472.00 | 485.00 | 0.00 | - | 1 | 144 | 35.32% |
| NVDA261218P01340000 | 2024-05-15 3:32PM EDT | 2026-12-18 | 485.50 | 485.35 | 500.75 | 0.00 | - | 5 | 8 | 34.59% |
© 2024 Yahoo. Todos los derechos reservados.