NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:34PM EDT. Mercado abierto.
Golpe:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00350000 | 2024-05-16 11:12AM EDT | 2024-05-17 | 603.72 | 575.25 | 577.10 | 0.00 | - | 4 | 80 | 745.31% |
| NVDA240524C00350000 | 2024-05-09 1:02PM EDT | 2024-05-24 | 543.67 | 575.90 | 577.85 | 0.00 | - | 55 | 56 | 244.14% |
| NVDA240531C00350000 | 2024-05-09 1:37PM EDT | 2024-05-31 | 542.13 | 575.70 | 578.15 | 0.00 | - | 1 | 2 | 182.03% |
| NVDA240607C00350000 | 2024-05-10 9:43AM EDT | 2024-06-07 | 560.65 | 576.00 | 578.95 | 0.00 | - | - | 1 | 171.14% |
| NVDA240621C00350000 | 2024-05-16 3:11PM EDT | 2024-06-21 | 601.06 | 576.60 | 578.85 | 0.00 | - | 4 | 602 | 138.55% |
| NVDA240719C00350000 | 2024-05-16 3:55PM EDT | 2024-07-19 | 597.92 | 578.95 | 581.55 | 0.00 | - | 8 | 29 | 125.20% |
| NVDA240816C00350000 | 2024-05-08 9:46AM EDT | 2024-08-16 | 561.26 | 579.85 | 583.45 | 0.00 | - | 40 | 45 | 110.86% |
| NVDA240920C00350000 | 2024-05-17 2:01PM EDT | 2024-09-20 | 586.78 | 582.50 | 585.90 | +49.27 | +9.17% | 1 | 135 | 102.45% |
| NVDA241018C00350000 | 2024-05-17 12:32PM EDT | 2024-10-18 | 592.96 | 583.80 | 586.90 | +28.78 | +5.10% | 6 | 0 | 95.60% |
| NVDA241115C00350000 | 2024-05-17 2:45PM EDT | 2024-11-15 | 582.60 | 584.45 | 589.40 | +31.11 | +5.64% | 1 | 23 | 91.31% |
| NVDA241220C00350000 | 2024-04-26 1:43PM EDT | 2024-12-20 | 544.99 | 587.90 | 592.70 | 0.00 | - | 2 | 190 | 89.52% |
| NVDA250117C00350000 | 2024-05-16 12:14PM EDT | 2025-01-17 | 616.44 | 588.50 | 594.55 | 0.00 | - | 1 | 893 | 86.11% |
| NVDA250221C00350000 | 2024-05-06 11:33AM EDT | 2025-02-21 | 586.42 | 590.05 | 597.55 | 0.00 | - | 2 | 7 | 83.60% |
| NVDA250321C00350000 | 2024-04-05 9:43AM EDT | 2025-03-21 | 544.90 | 555.30 | 562.95 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250620C00350000 | 2024-05-15 1:47PM EDT | 2025-06-20 | 620.76 | 598.50 | 605.50 | 0.00 | - | 2 | 248 | 78.24% |
| NVDA251219C00350000 | 2024-05-10 3:04PM EDT | 2025-12-19 | 587.88 | 610.20 | 618.20 | 0.00 | - | 11 | 289 | 73.57% |
| NVDA260116C00350000 | 2024-05-16 11:36AM EDT | 2026-01-16 | 643.64 | 613.20 | 619.90 | 0.00 | - | 2 | 143 | 73.39% |
| NVDA260618C00350000 | 2024-03-18 3:01PM EDT | 2026-06-18 | 591.85 | 539.40 | 552.45 | 0.00 | - | 1 | 49 | 0.00% |
| NVDA261218C00350000 | 2024-05-17 10:31AM EDT | 2026-12-18 | 648.69 | 634.10 | 640.55 | +8.69 | +1.36% | 1 | 328 | 69.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00350000 | 2024-05-09 12:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,704 | 512.50% |
| NVDA240524P00350000 | 2024-05-17 2:52PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 22 | 950 | 189.06% |
| NVDA240531P00350000 | 2024-05-08 2:00PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.07 | 0.00 | - | 5 | 41 | 153.13% |
| NVDA240607P00350000 | 2024-05-06 2:17PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.07 | 0.00 | - | 3 | 5 | 125.00% |
| NVDA240614P00350000 | 2024-05-15 3:30PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.12 | 0.00 | - | 16 | 16 | 113.67% |
| NVDA240621P00350000 | 2024-05-17 3:07PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.12 | +0.03 | +42.86% | 10 | 5,653 | 106.64% |
| NVDA240719P00350000 | 2024-05-16 11:09AM EDT | 2024-07-19 | 0.12 | 0.15 | 0.25 | 0.00 | - | 1 | 728 | 85.50% |
| NVDA240816P00350000 | 2024-05-17 2:45PM EDT | 2024-08-16 | 0.25 | 0.21 | 0.28 | +0.06 | +31.58% | 1 | 269 | 72.80% |
| NVDA240920P00350000 | 2024-05-17 3:00PM EDT | 2024-09-20 | 0.50 | 0.46 | 0.56 | -0.01 | -1.96% | 18 | 1,833 | 67.21% |
| NVDA241018P00350000 | 2024-05-17 2:39PM EDT | 2024-10-18 | 0.56 | 0.63 | 0.79 | -0.04 | -6.67% | 6 | 244 | 63.33% |
| NVDA241115P00350000 | 2024-05-15 2:35PM EDT | 2024-11-15 | 0.90 | 0.81 | 1.08 | 0.00 | - | 50 | 137 | 60.47% |
| NVDA241220P00350000 | 2024-05-17 2:07PM EDT | 2024-12-20 | 1.24 | 1.25 | 1.72 | -0.13 | -9.49% | 1 | 1,291 | 58.97% |
| NVDA250117P00350000 | 2024-05-16 2:43PM EDT | 2025-01-17 | 1.71 | 1.61 | 1.98 | 0.00 | - | 104 | 4,374 | 57.08% |
| NVDA250221P00350000 | 2024-05-16 9:42AM EDT | 2025-02-21 | 2.10 | 1.85 | 2.77 | 0.00 | - | 1 | 108 | 55.52% |
| NVDA250321P00350000 | 2024-05-17 2:40PM EDT | 2025-03-21 | 2.75 | 2.33 | 3.40 | +0.08 | +3.00% | 1 | 118 | 54.83% |
| NVDA250620P00350000 | 2024-05-17 2:41PM EDT | 2025-06-20 | 4.60 | 4.35 | 4.75 | +0.39 | +9.26% | 6 | 1,397 | 52.27% |
| NVDA251219P00350000 | 2024-05-17 2:39PM EDT | 2025-12-19 | 9.20 | 8.85 | 9.20 | -0.80 | -8.00% | 3 | 1,451 | 49.98% |
| NVDA260116P00350000 | 2024-05-17 2:41PM EDT | 2026-01-16 | 9.80 | 9.45 | 9.85 | -0.90 | -8.41% | 4 | 1,918 | 49.57% |
| NVDA260618P00350000 | 2024-05-10 12:48PM EDT | 2026-06-18 | 15.00 | 13.35 | 13.75 | 0.00 | - | 1 | 366 | 47.97% |
| NVDA261218P00350000 | 2024-05-17 12:05PM EDT | 2026-12-18 | 18.20 | 18.10 | 18.75 | +0.24 | +1.34% | 2 | 349 | 46.70% |
© 2024 Yahoo. Todos los derechos reservados.