NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:58PM EDT. Mercado abierto.
Golpe:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00300000 | 2024-05-17 12:49PM EDT | 2024-05-17 | 631.95 | 625.90 | 627.70 | -12.80 | -1.99% | 7 | 106 | 1,117.87% |
| NVDA240524C00300000 | 2024-05-16 2:05PM EDT | 2024-05-24 | 645.05 | 625.10 | 627.45 | 0.00 | - | 9 | 48 | 383.40% |
| NVDA240531C00300000 | 2024-04-24 9:53AM EDT | 2024-05-31 | 531.40 | 626.50 | 628.55 | 0.00 | - | - | 6 | 299.19% |
| NVDA240621C00300000 | 2024-05-17 2:58PM EDT | 2024-06-21 | 626.72 | 627.90 | 629.55 | -22.13 | -3.41% | 34 | 2,287 | 202.91% |
| NVDA240719C00300000 | 2024-05-16 12:43PM EDT | 2024-07-19 | 652.76 | 628.85 | 631.20 | 0.00 | - | 1 | 72 | 159.08% |
| NVDA240816C00300000 | 2024-05-16 1:35PM EDT | 2024-08-16 | 651.26 | 629.90 | 633.20 | 0.00 | - | 11 | 17 | 138.67% |
| NVDA240920C00300000 | 2024-04-29 9:47AM EDT | 2024-09-20 | 566.08 | 630.80 | 633.95 | 0.00 | - | 1 | 117 | 120.55% |
| NVDA241018C00300000 | 2024-04-11 3:37PM EDT | 2024-10-18 | 612.00 | 603.40 | 609.25 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241115C00300000 | 2024-04-04 3:39PM EDT | 2024-11-15 | 575.00 | 594.20 | 600.75 | 0.00 | - | 3 | 8 | 0.00% |
| NVDA241220C00300000 | 2024-05-14 3:10PM EDT | 2024-12-20 | 627.28 | 636.40 | 640.65 | 0.00 | - | 15 | 268 | 104.25% |
| NVDA250117C00300000 | 2024-05-16 11:36AM EDT | 2025-01-17 | 667.63 | 638.20 | 642.20 | 0.00 | - | 1 | 741 | 100.86% |
| NVDA250221C00300000 | 2024-04-22 10:54AM EDT | 2025-02-21 | 489.73 | 638.00 | 645.60 | 0.00 | - | 4 | 13 | 96.70% |
| NVDA250620C00300000 | 2024-05-03 2:01PM EDT | 2025-06-20 | 611.00 | 644.50 | 652.40 | 0.00 | - | 10 | 1,058 | 88.50% |
| NVDA251219C00300000 | 2024-05-17 2:13PM EDT | 2025-12-19 | 655.00 | 652.85 | 661.40 | +37.00 | +5.99% | 2 | 1,057 | 80.56% |
| NVDA260116C00300000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 500.50 | 655.00 | 663.15 | 0.00 | - | 3 | 248 | 80.18% |
| NVDA260618C00300000 | 2024-05-16 10:18AM EDT | 2026-06-18 | 688.55 | 663.60 | 670.85 | 0.00 | - | 2 | 84 | 77.05% |
| NVDA261218C00300000 | 2024-05-15 12:58PM EDT | 2026-12-18 | 695.10 | 672.30 | 679.90 | 0.00 | - | 2 | 177 | 74.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00300000 | 2024-05-10 2:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,421 | 587.50% |
| NVDA240524P00300000 | 2024-05-15 2:59PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 103 | 206.25% |
| NVDA240531P00300000 | 2024-05-17 2:54PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.06 | -0.03 | -75.00% | 60 | 18 | 174.22% |
| NVDA240607P00300000 | 2024-05-14 12:57PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 1 | 143.75% |
| NVDA240621P00300000 | 2024-05-17 1:12PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.10 | +0.03 | +150.00% | 4 | 6,696 | 117.97% |
| NVDA240719P00300000 | 2024-05-16 12:04PM EDT | 2024-07-19 | 0.02 | 0.07 | 0.09 | 0.00 | - | 10 | 1,566 | 90.04% |
| NVDA240816P00300000 | 2024-05-17 3:13PM EDT | 2024-08-16 | 0.14 | 0.09 | 0.18 | -0.05 | -26.32% | 6 | 1,422 | 78.81% |
| NVDA240920P00300000 | 2024-05-17 3:26PM EDT | 2024-09-20 | 0.28 | 0.20 | 0.32 | +0.04 | +16.67% | 1 | 2,550 | 71.58% |
| NVDA241018P00300000 | 2024-05-17 10:53AM EDT | 2024-10-18 | 0.35 | 0.24 | 0.49 | +0.02 | +6.06% | 4 | 472 | 67.19% |
| NVDA241115P00300000 | 2024-05-17 3:18PM EDT | 2024-11-15 | 0.41 | 0.47 | 0.65 | -0.14 | -25.45% | 3 | 770 | 64.94% |
| NVDA241220P00300000 | 2024-05-17 2:46PM EDT | 2024-12-20 | 0.70 | 0.69 | 0.90 | -0.11 | -13.58% | 4 | 1,785 | 62.11% |
| NVDA250117P00300000 | 2024-05-17 12:45PM EDT | 2025-01-17 | 1.03 | 0.85 | 1.05 | +0.06 | +6.19% | 6 | 3,513 | 59.81% |
| NVDA250221P00300000 | 2024-05-14 3:14PM EDT | 2025-02-21 | 1.50 | 0.95 | 1.71 | 0.00 | - | 3 | 271 | 58.57% |
| NVDA250620P00300000 | 2024-05-17 2:43PM EDT | 2025-06-20 | 2.70 | 2.60 | 2.92 | +0.02 | +0.75% | 3 | 914 | 54.80% |
| NVDA251219P00300000 | 2024-05-17 10:47AM EDT | 2025-12-19 | 5.75 | 5.55 | 5.90 | +0.10 | +1.77% | 10 | 724 | 51.73% |
| NVDA260116P00300000 | 2024-05-16 1:09PM EDT | 2026-01-16 | 6.00 | 5.65 | 6.50 | 0.00 | - | 3 | 2,990 | 51.12% |
| NVDA260618P00300000 | 2024-05-16 2:23PM EDT | 2026-06-18 | 8.84 | 8.15 | 9.00 | 0.00 | - | 1 | 934 | 49.59% |
| NVDA261218P00300000 | 2024-05-17 3:24PM EDT | 2026-12-18 | 12.35 | 11.90 | 12.65 | +0.20 | +1.65% | 2 | 360 | 48.14% |
© 2024 Yahoo. Todos los derechos reservados.