NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:56AM EDT. Mercado abierto.
Golpe:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00310000 | 2024-05-16 3:55PM EDT | 2024-05-17 | 635.10 | 634.25 | 637.40 | 0.00 | - | 8 | 20 | 1,310.25% |
| NVDA240524C00310000 | 2024-05-15 11:58AM EDT | 2024-05-24 | 634.51 | 633.05 | 637.10 | 0.00 | - | 2 | 2 | 453.81% |
| NVDA240531C00310000 | 2024-04-22 3:10PM EDT | 2024-05-31 | 487.90 | 632.90 | 640.45 | 0.00 | - | 1 | 3 | 345.70% |
| NVDA240607C00310000 | 2024-05-10 9:53AM EDT | 2024-06-07 | 600.24 | 633.35 | 637.90 | 0.00 | - | - | 1 | 277.86% |
| NVDA240621C00310000 | 2024-05-16 3:07PM EDT | 2024-06-21 | 641.15 | 633.70 | 643.85 | 0.00 | - | 7 | 789 | 234.03% |
| NVDA240719C00310000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 599.97 | 636.95 | 642.65 | 0.00 | - | 2 | 45 | 179.22% |
| NVDA240816C00310000 | 2024-05-15 12:29PM EDT | 2024-08-16 | 641.27 | 635.75 | 647.45 | 0.00 | - | 1 | 3 | 154.61% |
| NVDA240920C00310000 | 2024-05-09 3:38PM EDT | 2024-09-20 | 584.80 | 634.55 | 646.55 | 0.00 | - | 3 | 174 | 129.07% |
| NVDA241018C00310000 | 2024-05-10 10:55AM EDT | 2024-10-18 | 594.24 | 637.55 | 650.70 | 0.00 | - | 1 | 9 | 124.27% |
| NVDA241115C00310000 | 2024-04-24 12:09PM EDT | 2024-11-15 | 508.98 | 641.75 | 649.75 | 0.00 | - | 3 | 16 | 117.25% |
| NVDA241220C00310000 | 2024-05-08 10:52AM EDT | 2024-12-20 | 610.97 | 642.40 | 651.65 | 0.00 | - | 2 | 106 | 109.43% |
| NVDA250117C00310000 | 2024-05-16 12:24PM EDT | 2025-01-17 | 653.57 | 645.65 | 652.25 | 0.00 | - | 1 | 973 | 105.76% |
| NVDA250221C00310000 | 2024-04-19 2:02PM EDT | 2025-02-21 | 501.77 | 647.15 | 657.15 | 0.00 | - | 1 | 3 | 103.04% |
| NVDA250620C00310000 | 2024-05-09 12:17PM EDT | 2025-06-20 | 604.20 | 654.15 | 662.40 | 0.00 | - | 2 | 133 | 92.46% |
| NVDA251219C00310000 | 2024-05-13 2:31PM EDT | 2025-12-19 | 626.25 | 663.95 | 674.00 | 0.00 | - | 1 | 626 | 84.75% |
| NVDA260116C00310000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 492.30 | 666.00 | 673.95 | 0.00 | - | 1 | 12 | 83.49% |
| NVDA260618C00310000 | 2024-04-18 11:45AM EDT | 2026-06-18 | 594.00 | 674.30 | 684.30 | 0.00 | - | 5 | 272 | 80.36% |
| NVDA261218C00310000 | 2024-05-03 10:04AM EDT | 2026-12-18 | 623.70 | 683.65 | 691.60 | 0.00 | - | 1 | 88 | 76.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00310000 | 2024-04-24 2:50PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 495 | 606.25% |
| NVDA240524P00310000 | 2024-04-22 10:58AM EDT | 2024-05-24 | 0.17 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 206.25% |
| NVDA240531P00310000 | 2024-04-26 3:04PM EDT | 2024-05-31 | 0.41 | 0.00 | 0.07 | 0.00 | - | 1 | 4 | 171.09% |
| NVDA240621P00310000 | 2024-05-13 3:25PM EDT | 2024-06-21 | 0.06 | 0.02 | 0.05 | 0.00 | - | 41 | 2,595 | 110.16% |
| NVDA240719P00310000 | 2024-04-15 10:00AM EDT | 2024-07-19 | 0.18 | 0.02 | 0.18 | 0.00 | - | 1 | 196 | 90.43% |
| NVDA240816P00310000 | 2024-05-16 11:10AM EDT | 2024-08-16 | 0.11 | 0.06 | 0.23 | 0.00 | - | 3 | 139 | 78.03% |
| NVDA240920P00310000 | 2024-05-16 10:23AM EDT | 2024-09-20 | 0.30 | 0.18 | 0.45 | 0.00 | - | 10 | 634 | 71.83% |
| NVDA241018P00310000 | 2024-05-01 2:44PM EDT | 2024-10-18 | 0.90 | 0.20 | 0.58 | 0.00 | - | 2 | 23 | 66.55% |
| NVDA241115P00310000 | 2024-04-22 9:33AM EDT | 2024-11-15 | 1.55 | 0.37 | 0.80 | 0.00 | - | 1 | 26 | 64.18% |
| NVDA241220P00310000 | 2024-05-13 3:56PM EDT | 2024-12-20 | 1.10 | 0.65 | 1.15 | 0.00 | - | 11 | 299 | 62.04% |
| NVDA250117P00310000 | 2024-05-14 1:44PM EDT | 2025-01-17 | 1.40 | 1.00 | 1.38 | 0.00 | - | 5 | 1,048 | 60.61% |
| NVDA250221P00310000 | 2024-05-13 9:36AM EDT | 2025-02-21 | 1.70 | 0.92 | 1.84 | 0.00 | - | 1 | 51 | 57.87% |
| NVDA250620P00310000 | 2024-05-07 10:29AM EDT | 2025-06-20 | 3.90 | 2.48 | 3.40 | 0.00 | - | 1 | 54 | 54.43% |
| NVDA251219P00310000 | 2024-05-10 9:49AM EDT | 2025-12-19 | 7.00 | 5.90 | 6.70 | 0.00 | - | 1 | 1,089 | 51.79% |
| NVDA260116P00310000 | 2024-05-06 10:24AM EDT | 2026-01-16 | 7.45 | 6.30 | 6.95 | 0.00 | - | 1 | 80 | 51.10% |
| NVDA260618P00310000 | 2024-05-15 10:14AM EDT | 2026-06-18 | 9.85 | 9.15 | 9.75 | 0.00 | - | 1 | 79 | 49.57% |
| NVDA261218P00310000 | 2024-05-15 1:29PM EDT | 2026-12-18 | 13.10 | 12.45 | 13.90 | 0.00 | - | 21 | 70 | 48.37% |
© 2024 Yahoo. Todos los derechos reservados.