NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:52AM EDT. Mercado abierto.
Golpe:1700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01700000 | 2024-05-14 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 323 | 306.25% |
| NVDA240524C01700000 | 2024-05-17 10:23AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.11 | -0.05 | -83.33% | 62 | 161 | 128.52% |
| NVDA240531C01700000 | 2024-05-16 10:41AM EDT | 2024-05-31 | 0.06 | 0.04 | 0.12 | -0.02 | -25.00% | 2 | 255 | 96.09% |
| NVDA240621C01700000 | 2024-05-17 9:35AM EDT | 2024-06-21 | 0.25 | 0.20 | 0.27 | 0.00 | - | 10 | 2,890 | 68.46% |
| NVDA240719C01700000 | 2024-05-16 10:38AM EDT | 2024-07-19 | 0.91 | 0.75 | 0.84 | 0.00 | - | 1 | 170 | 58.61% |
| NVDA240816C01700000 | 2024-05-17 10:32AM EDT | 2024-08-16 | 1.80 | 1.74 | 1.87 | -0.43 | -19.28% | 51 | 119 | 54.37% |
| NVDA240920C01700000 | 2024-05-17 9:33AM EDT | 2024-09-20 | 4.65 | 4.55 | 4.80 | -0.72 | -13.41% | 95 | 243 | 53.65% |
| NVDA241018C01700000 | 2024-05-17 10:26AM EDT | 2024-10-18 | 6.65 | 6.65 | 6.95 | -1.25 | -15.82% | 1 | 146 | 51.94% |
| NVDA241115C01700000 | 2024-05-16 9:55AM EDT | 2024-11-15 | 11.38 | 9.55 | 9.90 | 0.00 | - | 5 | 270 | 51.28% |
| NVDA241220C01700000 | 2024-05-17 9:55AM EDT | 2024-12-20 | 14.70 | 14.50 | 15.05 | -0.95 | -6.07% | 2 | 152 | 51.44% |
| NVDA250117C01700000 | 2024-05-17 9:36AM EDT | 2025-01-17 | 18.50 | 17.70 | 18.25 | -1.15 | -5.85% | 1 | 857 | 50.71% |
| NVDA250221C01700000 | 2024-05-15 2:15PM EDT | 2025-02-21 | 25.02 | 23.35 | 23.95 | 0.00 | - | 1 | 46 | 50.83% |
| NVDA250321C01700000 | 2024-05-15 12:03PM EDT | 2025-03-21 | 28.75 | 27.85 | 28.35 | 0.00 | - | 2 | 176 | 50.76% |
| NVDA250620C01700000 | 2024-05-16 3:09PM EDT | 2025-06-20 | 46.68 | 43.25 | 44.15 | 0.00 | - | 1 | 195 | 50.80% |
| NVDA251219C01700000 | 2024-05-15 3:49PM EDT | 2025-12-19 | 80.15 | 76.90 | 77.75 | 0.00 | - | 1 | 37 | 51.30% |
| NVDA260116C01700000 | 2024-05-16 1:56PM EDT | 2026-01-16 | 84.79 | 80.40 | 83.40 | 0.00 | - | 500 | 853 | 51.22% |
| NVDA260618C01700000 | 2024-05-16 2:20PM EDT | 2026-06-18 | 112.20 | 109.70 | 110.65 | 0.00 | - | 4 | 54 | 51.69% |
| NVDA261218C01700000 | 2024-05-15 3:42PM EDT | 2026-12-18 | 145.00 | 139.80 | 142.30 | 0.00 | - | 9 | 105 | 51.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01700000 | 2024-04-29 1:32PM EDT | 2024-05-17 | 822.15 | 757.85 | 770.00 | 0.00 | - | 11 | 0 | 567.68% |
| NVDA240621P01700000 | 2024-03-28 1:33PM EDT | 2024-06-21 | 794.09 | 816.40 | 832.00 | 0.00 | - | 104 | 0 | 191.87% |
| NVDA240719P01700000 | 2024-05-14 9:41AM EDT | 2024-07-19 | 801.46 | 759.40 | 764.30 | 0.00 | - | 2 | 0 | 61.30% |
| NVDA240816P01700000 | 2024-03-21 9:31AM EDT | 2024-08-16 | 781.40 | 930.40 | 945.40 | 0.00 | - | 1 | 0 | 186.10% |
| NVDA240920P01700000 | 2024-05-09 10:44AM EDT | 2024-09-20 | 810.28 | 759.65 | 763.80 | 0.00 | - | 2 | 0 | 50.20% |
| NVDA241018P01700000 | 2024-03-07 3:22PM EDT | 2024-10-18 | 777.45 | 815.90 | 828.00 | 0.00 | - | - | 0 | 91.32% |
| NVDA241115P01700000 | 2024-03-11 3:54PM EDT | 2024-11-15 | 846.65 | 824.80 | 839.65 | 0.00 | - | 20 | 0 | 88.88% |
| NVDA241220P01700000 | 2024-04-29 12:49PM EDT | 2024-12-20 | 827.73 | 759.85 | 764.50 | 0.00 | - | 4 | 0 | 39.66% |
| NVDA250117P01700000 | 2024-04-30 1:31PM EDT | 2025-01-17 | 834.41 | 760.10 | 764.20 | 0.00 | - | 2 | 0 | 36.86% |
| NVDA250221P01700000 | 2024-03-07 1:42PM EDT | 2025-02-21 | 789.90 | 812.40 | 830.00 | 0.00 | - | - | 0 | 67.55% |
| NVDA250321P01700000 | 2024-04-30 3:29PM EDT | 2025-03-21 | 831.22 | 758.55 | 771.80 | 0.00 | - | 2 | 0 | 40.65% |
| NVDA250620P01700000 | 2024-04-23 12:40PM EDT | 2025-06-20 | 881.11 | 758.00 | 775.85 | 0.00 | - | - | 0 | 38.28% |
| NVDA251219P01700000 | 2024-04-23 12:31PM EDT | 2025-12-19 | 880.14 | 763.80 | 780.85 | 0.00 | - | 4 | 0 | 34.00% |
| NVDA260116P01700000 | 2024-04-18 9:54AM EDT | 2026-01-16 | 858.93 | 766.25 | 781.70 | 0.00 | - | 2 | 0 | 33.56% |
| NVDA260618P01700000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 863.59 | 770.05 | 787.95 | 0.00 | - | 2 | 7 | 32.13% |
| NVDA261218P01700000 | 2024-05-06 2:49PM EDT | 2026-12-18 | 803.62 | 778.05 | 797.90 | 0.00 | - | 2 | 29 | 31.54% |
© 2024 Yahoo. Todos los derechos reservados.