NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:56PM EDT. Mercado abierto.
Golpe:1380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01380000 | 2024-05-15 12:20PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 1,545 | 206.25% |
| NVDA240524C01380000 | 2024-05-17 12:39PM EDT | 2024-05-24 | 0.26 | 0.23 | 0.31 | -0.04 | -13.33% | 24 | 105 | 102.44% |
| NVDA240531C01380000 | 2024-05-17 12:39PM EDT | 2024-05-31 | 0.43 | 0.43 | 0.51 | -0.17 | -25.76% | 8 | 58 | 79.71% |
| NVDA240607C01380000 | 2024-05-16 3:47PM EDT | 2024-06-07 | 0.83 | 0.74 | 0.83 | 0.00 | - | 5 | 5 | 70.22% |
| NVDA240614C01380000 | 2024-05-14 2:43PM EDT | 2024-06-14 | 1.18 | 1.16 | 1.29 | 0.00 | - | 2 | 4 | 65.03% |
| NVDA240621C01380000 | 2024-05-17 10:28AM EDT | 2024-06-21 | 1.69 | 1.50 | 1.59 | -0.15 | -8.15% | 11 | 1,055 | 60.39% |
| NVDA240719C01380000 | 2024-05-17 10:37AM EDT | 2024-07-19 | 4.18 | 3.70 | 3.85 | -0.17 | -3.91% | 2 | 660 | 52.57% |
| NVDA240816C01380000 | 2024-05-16 3:39PM EDT | 2024-08-16 | 8.62 | 7.20 | 7.50 | 0.00 | - | 9 | 126 | 50.10% |
| NVDA240920C01380000 | 2024-05-17 11:18AM EDT | 2024-09-20 | 15.90 | 15.35 | 15.70 | -1.50 | -8.62% | 3 | 456 | 51.07% |
| NVDA241018C01380000 | 2024-05-16 12:01PM EDT | 2024-10-18 | 23.85 | 20.30 | 20.75 | 0.00 | - | 6 | 112 | 50.12% |
| NVDA241115C01380000 | 2024-05-16 12:01PM EDT | 2024-11-15 | 28.94 | 26.75 | 27.35 | -1.91 | -6.19% | 1 | 145 | 50.16% |
| NVDA241220C01380000 | 2024-05-17 12:07PM EDT | 2024-12-20 | 36.79 | 36.20 | 36.80 | -3.26 | -8.14% | 5 | 85 | 50.57% |
| NVDA250117C01380000 | 2024-05-17 12:10PM EDT | 2025-01-17 | 42.50 | 41.95 | 42.50 | -1.82 | -4.11% | 1 | 348 | 50.13% |
| NVDA250221C01380000 | 2024-05-13 1:45PM EDT | 2025-02-21 | 46.30 | 50.80 | 51.75 | 0.00 | - | 12 | 90 | 50.44% |
| NVDA250321C01380000 | 2024-05-16 9:47AM EDT | 2025-03-21 | 67.00 | 58.05 | 58.90 | 0.00 | - | 2 | 23 | 50.67% |
| NVDA250620C01380000 | 2024-05-15 9:52AM EDT | 2025-06-20 | 79.45 | 80.30 | 81.10 | 0.00 | - | 2 | 190 | 51.10% |
| NVDA251219C01380000 | 2024-05-16 2:04PM EDT | 2025-12-19 | 128.15 | 122.35 | 123.60 | 0.00 | - | 4 | 40 | 51.97% |
| NVDA260116C01380000 | 2024-05-14 1:53PM EDT | 2026-01-16 | 119.50 | 127.60 | 129.00 | 0.00 | - | 2 | 190 | 51.91% |
| NVDA260618C01380000 | 2024-05-15 3:21PM EDT | 2026-06-18 | 165.70 | 159.25 | 160.65 | 0.00 | - | 8 | 24 | 52.40% |
| NVDA261218C01380000 | 2024-05-08 11:02AM EDT | 2026-12-18 | 184.50 | 192.25 | 195.35 | 0.00 | - | 1 | 253 | 52.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01380000 | 2024-04-05 9:46AM EDT | 2024-05-17 | 508.06 | 487.45 | 494.75 | 0.00 | - | 4 | 0 | 802.28% |
| NVDA240621P01380000 | 2024-05-17 12:08PM EDT | 2024-06-21 | 445.70 | 445.95 | 447.75 | -23.27 | -4.96% | 2 | 0 | 50.07% |
| NVDA240719P01380000 | 2024-05-13 10:24AM EDT | 2024-07-19 | 481.60 | 445.65 | 448.20 | 0.00 | - | 42 | 0 | 46.10% |
| NVDA240816P01380000 | 2024-05-03 10:19AM EDT | 2024-08-16 | 502.87 | 446.20 | 450.00 | 0.00 | - | 2 | 0 | 43.34% |
| NVDA240920P01380000 | 2024-05-10 1:37PM EDT | 2024-09-20 | 482.99 | 448.35 | 452.45 | 0.00 | - | 2 | 9 | 40.86% |
| NVDA241018P01380000 | 2024-05-02 12:51PM EDT | 2024-10-18 | 534.97 | 451.15 | 454.90 | 0.00 | - | 2 | 2 | 39.83% |
| NVDA241115P01380000 | 2024-04-24 10:22AM EDT | 2024-11-15 | 552.50 | 452.60 | 456.50 | 0.00 | - | 2 | 116 | 38.16% |
| NVDA241220P01380000 | 2024-04-29 1:05PM EDT | 2024-12-20 | 518.31 | 456.90 | 459.80 | 0.00 | - | 2 | 7 | 37.50% |
| NVDA250117P01380000 | 2024-05-16 3:53PM EDT | 2025-01-17 | 449.22 | 458.35 | 461.65 | 0.00 | - | 4 | 48 | 36.52% |
| NVDA250620P01380000 | 2024-04-03 9:59AM EDT | 2025-06-20 | 517.15 | 512.45 | 527.40 | 0.00 | - | 6 | 4 | 51.21% |
| NVDA251219P01380000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 573.64 | 487.85 | 500.60 | 0.00 | - | 1 | 1 | 35.85% |
| NVDA260116P01380000 | 2024-05-01 12:56PM EDT | 2026-01-16 | 582.02 | 488.55 | 501.70 | 0.00 | - | 17 | 18 | 35.30% |
| NVDA260618P01380000 | 2024-04-25 3:32PM EDT | 2026-06-18 | 583.46 | 501.95 | 516.75 | 0.00 | - | 58 | 58 | 34.87% |
| NVDA261218P01380000 | 2024-05-06 10:03AM EDT | 2026-12-18 | 540.00 | 515.00 | 531.75 | 0.00 | - | 23 | 200 | 34.13% |
© 2024 Yahoo. Todos los derechos reservados.