NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:53PM EDT. Mercado abierto.
Golpe:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00370000 | 2024-05-17 10:02AM EDT | 2024-05-17 | 568.50 | 549.90 | 552.05 | +31.55 | +5.88% | 6 | 46 | 704.49% |
| NVDA240524C00370000 | 2024-05-13 12:18PM EDT | 2024-05-24 | 537.50 | 572.00 | 575.60 | 0.00 | - | 4 | 4 | 503.81% |
| NVDA240531C00370000 | 2024-04-18 12:43PM EDT | 2024-05-31 | 488.05 | 549.55 | 552.25 | 0.00 | - | - | 1 | 189.94% |
| NVDA240607C00370000 | 2024-05-10 1:33PM EDT | 2024-06-07 | 530.79 | 550.70 | 554.00 | 0.00 | - | - | 1 | 159.62% |
| NVDA240614C00370000 | 2024-05-13 1:34PM EDT | 2024-06-14 | 533.96 | 565.30 | 570.55 | 0.00 | - | 1 | 1 | 243.08% |
| NVDA240621C00370000 | 2024-05-17 12:00PM EDT | 2024-06-21 | 566.92 | 550.05 | 555.85 | -21.73 | -3.69% | 1 | 3,113 | 134.96% |
| NVDA240719C00370000 | 2024-05-16 9:51AM EDT | 2024-07-19 | 590.10 | 552.55 | 555.75 | 0.00 | - | 1 | 105 | 111.48% |
| NVDA240816C00370000 | 2024-04-29 10:16AM EDT | 2024-08-16 | 509.63 | 554.95 | 558.70 | 0.00 | - | 1 | 4 | 105.57% |
| NVDA240920C00370000 | 2024-05-15 3:51PM EDT | 2024-09-20 | 585.66 | 555.60 | 562.35 | 0.00 | - | 1 | 70 | 96.31% |
| NVDA241018C00370000 | 2024-04-22 2:31PM EDT | 2024-10-18 | 439.72 | 557.40 | 564.20 | 0.00 | - | - | 1 | 91.46% |
| NVDA241115C00370000 | 2024-04-19 2:17PM EDT | 2024-11-15 | 431.94 | 559.35 | 567.25 | 0.00 | - | 1 | 24 | 88.98% |
| NVDA241220C00370000 | 2024-04-26 10:55AM EDT | 2024-12-20 | 516.84 | 561.45 | 568.80 | 0.00 | - | 2 | 106 | 84.46% |
| NVDA250117C00370000 | 2024-04-10 3:05PM EDT | 2025-01-17 | 514.44 | 542.90 | 549.00 | 0.00 | - | 10 | 913 | 0.00% |
| NVDA250321C00370000 | 2024-04-15 11:53AM EDT | 2025-03-21 | 544.55 | 594.35 | 600.85 | 0.00 | - | 5 | 7 | 102.90% |
| NVDA250620C00370000 | 2024-04-19 2:45PM EDT | 2025-06-20 | 435.78 | 575.55 | 583.85 | 0.00 | - | 2 | 280 | 76.46% |
| NVDA251219C00370000 | 2024-05-06 1:49PM EDT | 2025-12-19 | 613.00 | 588.85 | 596.80 | +22.85 | +3.87% | 1 | 378 | 72.04% |
| NVDA260116C00370000 | 2024-05-08 1:33PM EDT | 2026-01-16 | 575.48 | 589.95 | 599.05 | 0.00 | - | 1 | 55 | 71.38% |
| NVDA260618C00370000 | 2024-04-19 2:38PM EDT | 2026-06-18 | 474.00 | 602.65 | 606.05 | 0.00 | - | 4 | 44 | 68.97% |
| NVDA261218C00370000 | 2024-05-07 10:19AM EDT | 2026-12-18 | 597.00 | 613.55 | 620.90 | 0.00 | - | 1 | 24 | 67.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00370000 | 2024-05-01 12:17PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 528 | 500.00% |
| NVDA240524P00370000 | 2024-05-17 11:56AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 11 | 40 | 182.81% |
| NVDA240531P00370000 | 2024-05-17 2:36PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.06 | -0.10 | -66.67% | 56 | 1 | 143.75% |
| NVDA240621P00370000 | 2024-05-13 2:51PM EDT | 2024-06-21 | 0.07 | 0.08 | 0.14 | 0.00 | - | 18 | 8,440 | 101.17% |
| NVDA240719P00370000 | 2024-05-17 1:51PM EDT | 2024-07-19 | 0.23 | 0.19 | 0.29 | 0.00 | - | 3 | 327 | 81.98% |
| NVDA240816P00370000 | 2024-05-15 2:10PM EDT | 2024-08-16 | 0.25 | 0.28 | 0.36 | 0.00 | - | 9 | 65 | 70.51% |
| NVDA240920P00370000 | 2024-05-16 10:05AM EDT | 2024-09-20 | 0.46 | 0.55 | 0.77 | 0.00 | - | 1 | 1,364 | 65.28% |
| NVDA241018P00370000 | 2024-05-15 3:37PM EDT | 2024-10-18 | 0.66 | 0.71 | 0.94 | 0.00 | - | 3 | 29 | 60.79% |
| NVDA241115P00370000 | 2024-05-15 1:02PM EDT | 2024-11-15 | 1.31 | 1.04 | 1.30 | 0.00 | - | 1 | 123 | 58.63% |
| NVDA241220P00370000 | 2024-05-15 3:11PM EDT | 2024-12-20 | 1.75 | 1.61 | 2.00 | +0.07 | +4.17% | 1 | 888 | 57.20% |
| NVDA250117P00370000 | 2024-05-15 1:50PM EDT | 2025-01-17 | 2.10 | 2.02 | 2.38 | 0.00 | - | 14 | 1,247 | 55.52% |
| NVDA250221P00370000 | 2024-05-06 3:08PM EDT | 2025-02-21 | 3.80 | 2.45 | 3.25 | 0.00 | - | 1 | 22 | 54.18% |
| NVDA250321P00370000 | 2024-04-29 10:33AM EDT | 2025-03-21 | 5.30 | 3.00 | 3.90 | 0.00 | - | 7 | 11 | 53.38% |
| NVDA250620P00370000 | 2024-05-13 3:55PM EDT | 2025-06-20 | 6.05 | 5.35 | 5.85 | 0.00 | - | 2 | 244 | 51.32% |
| NVDA251219P00370000 | 2024-04-04 12:55PM EDT | 2025-12-19 | 12.93 | 12.65 | 13.15 | 0.00 | - | 40 | 567 | 51.11% |
| NVDA260116P00370000 | 2024-05-01 2:29PM EDT | 2026-01-16 | 16.12 | 11.20 | 11.85 | 0.00 | - | 2 | 195 | 48.90% |
| NVDA260618P00370000 | 2024-05-17 2:23PM EDT | 2026-06-18 | 16.00 | 15.75 | 16.40 | -3.60 | -18.37% | 1 | 27 | 47.45% |
| NVDA261218P00370000 | 2024-04-22 10:39AM EDT | 2026-12-18 | 21.10 | 21.35 | 22.20 | -8.96 | -29.81% | 5 | 62 | 46.34% |
© 2024 Yahoo. Todos los derechos reservados.