NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:07AM EDT. Mercado abierto.
Golpe:1790.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01790000 | 2024-05-09 12:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 144 | 2,214 | 331.25% |
| NVDA240524C01790000 | 2024-05-17 9:34AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 1 | 244 | 135.16% |
| NVDA240621C01790000 | 2024-05-14 1:19PM EDT | 2024-06-21 | 0.10 | 0.12 | 0.20 | 0.00 | - | 1 | 583 | 71.44% |
| NVDA240719C01790000 | 2024-05-16 3:43PM EDT | 2024-07-19 | 0.52 | 0.51 | 0.62 | 0.00 | - | 19 | 633 | 60.84% |
| NVDA240816C01790000 | 2024-05-16 12:07PM EDT | 2024-08-16 | 1.45 | 1.24 | 1.38 | 0.00 | - | 3 | 131 | 56.12% |
| NVDA240920C01790000 | 2024-05-15 9:33AM EDT | 2024-09-20 | 3.40 | 3.45 | 3.75 | 0.00 | - | 1 | 250 | 55.19% |
| NVDA241018C01790000 | 2024-05-16 2:21PM EDT | 2024-10-18 | 5.60 | 5.00 | 5.55 | 0.00 | - | 1 | 98 | 53.21% |
| NVDA241115C01790000 | 2024-05-16 9:30AM EDT | 2024-11-15 | 8.31 | 7.60 | 8.05 | 0.00 | - | 2 | 57 | 52.59% |
| NVDA241220C01790000 | 2024-05-15 2:03PM EDT | 2024-12-20 | 12.65 | 11.45 | 12.10 | 0.00 | - | 4 | 232 | 52.26% |
| NVDA250117C01790000 | 2024-05-16 1:26PM EDT | 2025-01-17 | 14.74 | 14.05 | 15.05 | 0.00 | - | 2 | 438 | 51.50% |
| NVDA250221C01790000 | 2024-05-09 3:34PM EDT | 2025-02-21 | 16.30 | 19.00 | 19.60 | 0.00 | - | 2 | 369 | 51.42% |
| NVDA250321C01790000 | 2024-05-16 10:05AM EDT | 2025-03-21 | 25.35 | 23.25 | 23.85 | 0.00 | - | 1 | 604 | 51.50% |
| NVDA250620C01790000 | 2024-05-14 10:37AM EDT | 2025-06-20 | 31.80 | 37.10 | 37.80 | 0.00 | - | 1 | 74 | 51.32% |
| NVDA251219C01790000 | 2024-05-16 3:54PM EDT | 2025-12-19 | 70.37 | 68.30 | 69.90 | 0.00 | - | 40 | 78 | 51.77% |
| NVDA260116C01790000 | 2024-05-15 11:23AM EDT | 2026-01-16 | 73.50 | 72.35 | 73.65 | 0.00 | - | 1 | 181 | 51.57% |
| NVDA260618C01790000 | 2024-05-14 3:35PM EDT | 2026-06-18 | 91.71 | 99.20 | 100.45 | 0.00 | - | 36 | 140 | 51.94% |
| NVDA261218C01790000 | 2024-05-15 3:44PM EDT | 2026-12-18 | 132.40 | 128.55 | 131.40 | 0.00 | - | 4 | 298 | 52.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01790000 | 2024-03-08 1:27PM EDT | 2024-05-17 | 896.85 | 907.60 | 912.10 | 0.00 | - | 2 | 0 | 1,156.98% |
| NVDA240621P01790000 | 2024-03-13 11:29AM EDT | 2024-06-21 | 902.35 | 897.85 | 902.45 | 0.00 | - | 2 | 0 | 181.34% |
| NVDA240719P01790000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 883.35 | 1,020.55 | 1,035.55 | 0.00 | - | 8 | 0 | 229.31% |
| NVDA240816P01790000 | 2024-03-20 3:15PM EDT | 2024-08-16 | 896.80 | 1,020.45 | 1,035.45 | 0.00 | - | 22 | 0 | 191.21% |
| NVDA240920P01790000 | 2024-03-20 3:16PM EDT | 2024-09-20 | 897.00 | 1,020.80 | 1,035.15 | 0.00 | - | 50 | 0 | 162.76% |
| NVDA241018P01790000 | 2024-03-08 12:53PM EDT | 2024-10-18 | 897.55 | 903.20 | 917.30 | 0.00 | - | 2 | 0 | 93.19% |
| NVDA241115P01790000 | 2024-03-11 2:21PM EDT | 2024-11-15 | 925.65 | 914.90 | 928.80 | 0.00 | - | 5 | 0 | 91.47% |
| NVDA241220P01790000 | 2024-03-08 11:31AM EDT | 2024-12-20 | 834.40 | 903.10 | 918.10 | 0.00 | - | 2 | 0 | 78.75% |
| NVDA250117P01790000 | 2024-03-08 10:35AM EDT | 2025-01-17 | 839.10 | 900.00 | 918.00 | 0.00 | - | 5 | 0 | 73.44% |
| NVDA250221P01790000 | 2024-03-07 3:10PM EDT | 2025-02-21 | 868.95 | 900.00 | 920.00 | 0.00 | - | - | 0 | 69.13% |
| NVDA250321P01790000 | 2024-04-30 3:34PM EDT | 2025-03-21 | 912.50 | 842.10 | 856.75 | 0.00 | - | 2 | 0 | 32.90% |
| NVDA250620P01790000 | 2024-03-07 2:41PM EDT | 2025-06-20 | 874.80 | 900.00 | 920.00 | 0.00 | - | - | 0 | 57.96% |
| NVDA251219P01790000 | 2024-03-08 2:34PM EDT | 2025-12-19 | 922.20 | 902.00 | 920.00 | 0.00 | - | 82 | 82 | 50.84% |
| NVDA260116P01790000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 891.40 | 902.00 | 920.00 | 0.00 | - | 4 | 4 | 49.66% |
| NVDA260618P01790000 | 2024-04-18 9:51AM EDT | 2026-06-18 | 946.18 | 850.15 | 868.00 | 0.00 | - | 6 | 0 | 28.85% |
| NVDA261218P01790000 | 2024-03-12 3:49PM EDT | 2026-12-18 | 899.70 | 884.00 | 904.00 | 0.00 | - | 2 | 1 | 36.38% |
© 2024 Yahoo. Todos los derechos reservados.