NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:29AM EDT. Mercado abierto.
Golpe:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00500000 | 2024-05-17 10:10AM EDT | 2024-05-17 | 433.70 | 429.80 | 432.65 | -11.92 | -2.67% | 15 | 2,850 | 0.00% |
| NVDA240524C00500000 | 2024-05-16 3:53PM EDT | 2024-05-24 | 444.30 | 429.50 | 432.20 | -1.82 | -0.41% | 4 | 14 | 0.00% |
| NVDA240531C00500000 | 2024-05-16 2:56PM EDT | 2024-05-31 | 448.30 | 430.00 | 433.70 | 0.00 | - | 2 | 8 | 0.00% |
| NVDA240614C00500000 | 2024-05-13 11:54AM EDT | 2024-06-14 | 408.70 | 443.60 | 447.90 | 0.00 | - | 1 | 1 | 150.44% |
| NVDA240621C00500000 | 2024-05-17 10:02AM EDT | 2024-06-21 | 441.06 | 431.50 | 437.55 | -12.79 | -2.82% | 2 | 3,635 | 84.38% |
| NVDA240628C00500000 | 2024-05-16 3:22PM EDT | 2024-06-28 | 454.81 | 441.75 | 450.50 | 0.00 | - | 1 | 5 | 124.76% |
| NVDA240719C00500000 | 2024-05-13 12:34PM EDT | 2024-07-19 | 414.78 | 435.00 | 438.10 | 0.00 | - | 2 | 338 | 69.46% |
| NVDA240816C00500000 | 2024-05-16 10:12AM EDT | 2024-08-16 | 458.19 | 437.85 | 441.15 | 0.00 | - | 5 | 135 | 65.86% |
| NVDA240920C00500000 | 2024-05-17 9:31AM EDT | 2024-09-20 | 457.42 | 442.15 | 445.40 | -5.53 | -1.19% | 4 | 1,486 | 67.87% |
| NVDA241018C00500000 | 2024-05-09 11:55AM EDT | 2024-10-18 | 406.00 | 445.25 | 448.80 | 0.00 | - | 1 | 110 | 67.17% |
| NVDA241115C00500000 | 2024-05-10 3:08PM EDT | 2024-11-15 | 418.51 | 449.35 | 453.45 | 0.00 | - | 5 | 65 | 67.75% |
| NVDA241220C00500000 | 2024-05-16 9:53AM EDT | 2024-12-20 | 476.36 | 453.45 | 456.90 | 0.00 | - | 4 | 998 | 66.19% |
| NVDA250117C00500000 | 2024-05-17 9:30AM EDT | 2025-01-17 | 468.00 | 456.30 | 458.45 | -8.00 | -1.68% | 2 | 8,001 | 64.41% |
| NVDA250221C00500000 | 2024-05-08 9:49AM EDT | 2025-02-21 | 443.50 | 459.80 | 463.10 | 0.00 | - | 2 | 13 | 63.70% |
| NVDA250321C00500000 | 2024-05-15 1:32PM EDT | 2025-03-21 | 479.46 | 463.45 | 467.05 | 0.00 | - | 1 | 51 | 63.62% |
| NVDA250620C00500000 | 2024-05-16 3:58PM EDT | 2025-06-20 | 490.20 | 476.25 | 480.75 | 0.00 | - | 222 | 1,061 | 63.97% |
| NVDA250919C00500000 | 2024-05-13 2:25PM EDT | 2025-09-19 | 464.46 | 485.60 | 493.15 | 0.00 | - | 1 | 8 | 63.19% |
| NVDA251219C00500000 | 2024-05-08 1:37PM EDT | 2025-12-19 | 473.44 | 497.00 | 503.80 | 0.00 | - | 1 | 812 | 62.86% |
| NVDA260116C00500000 | 2024-05-13 10:37AM EDT | 2026-01-16 | 470.15 | 500.45 | 506.10 | 0.00 | - | 2 | 1,295 | 62.60% |
| NVDA260618C00500000 | 2024-05-14 9:54AM EDT | 2026-06-18 | 527.45 | 517.85 | 520.90 | +38.08 | +7.78% | 15 | 126 | 61.84% |
| NVDA261218C00500000 | 2024-05-17 10:03AM EDT | 2026-12-18 | 546.00 | 534.20 | 540.25 | -10.99 | -1.97% | 18 | 422 | 61.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00500000 | 2024-05-15 2:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,021 | 337.50% |
| NVDA240524P00500000 | 2024-05-17 10:13AM EDT | 2024-05-24 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 595 | 781 | 145.31% |
| NVDA240531P00500000 | 2024-05-17 10:06AM EDT | 2024-05-31 | 0.12 | 0.10 | 0.18 | +0.02 | +20.00% | 3 | 1,757 | 112.70% |
| NVDA240607P00500000 | 2024-05-15 10:31AM EDT | 2024-06-07 | 0.18 | 0.12 | 0.21 | 0.00 | - | 2 | 15 | 94.63% |
| NVDA240614P00500000 | 2024-05-17 10:03AM EDT | 2024-06-14 | 0.21 | 0.15 | 0.38 | +0.05 | +31.25% | 2 | 34 | 86.62% |
| NVDA240621P00500000 | 2024-05-17 9:56AM EDT | 2024-06-21 | 0.28 | 0.27 | 0.30 | +0.02 | +7.69% | 2 | 6,272 | 78.37% |
| NVDA240628P00500000 | 2024-05-16 3:03PM EDT | 2024-06-28 | 0.49 | 0.00 | 0.70 | 0.00 | - | 12 | 14 | 73.39% |
| NVDA240719P00500000 | 2024-05-16 3:24PM EDT | 2024-07-19 | 0.66 | 0.58 | 0.65 | 0.00 | - | 13 | 1,429 | 64.38% |
| NVDA240816P00500000 | 2024-05-17 10:14AM EDT | 2024-08-16 | 1.06 | 1.06 | 1.15 | +0.03 | +3.00% | 63 | 658 | 58.11% |
| NVDA240920P00500000 | 2024-05-17 9:38AM EDT | 2024-09-20 | 2.15 | 2.30 | 2.45 | -0.01 | -0.46% | 8 | 1,482 | 55.66% |
| NVDA241018P00500000 | 2024-05-17 10:12AM EDT | 2024-10-18 | 3.20 | 3.05 | 3.35 | +0.25 | +8.47% | 3 | 367 | 53.05% |
| NVDA241115P00500000 | 2024-05-16 1:13PM EDT | 2024-11-15 | 4.00 | 4.15 | 4.45 | 0.00 | - | 188 | 594 | 51.58% |
| NVDA241220P00500000 | 2024-05-17 10:09AM EDT | 2024-12-20 | 6.18 | 5.85 | 6.35 | +0.28 | +4.75% | 2 | 2,194 | 50.70% |
| NVDA250117P00500000 | 2024-05-17 10:12AM EDT | 2025-01-17 | 7.45 | 7.10 | 7.45 | +0.40 | +5.89% | 2 | 5,311 | 49.83% |
| NVDA250221P00500000 | 2024-05-16 3:29PM EDT | 2025-02-21 | 8.90 | 9.10 | 9.70 | 0.00 | - | 3 | 291 | 49.54% |
| NVDA250321P00500000 | 2024-05-16 12:27PM EDT | 2025-03-21 | 10.25 | 10.60 | 11.25 | 0.00 | - | 1 | 402 | 48.97% |
| NVDA250620P00500000 | 2024-05-16 1:06PM EDT | 2025-06-20 | 15.45 | 15.75 | 16.75 | 0.00 | - | 3 | 1,213 | 47.78% |
| NVDA250919P00500000 | 2024-05-16 3:04PM EDT | 2025-09-19 | 20.90 | 20.95 | 22.60 | 0.00 | - | 1 | 8 | 47.07% |
| NVDA251219P00500000 | 2024-05-16 1:24PM EDT | 2025-12-19 | 27.15 | 26.65 | 28.50 | 0.00 | - | 2 | 2,412 | 46.53% |
| NVDA260116P00500000 | 2024-05-16 1:22PM EDT | 2026-01-16 | 28.60 | 28.10 | 30.10 | 0.00 | - | 372 | 1,531 | 46.28% |
| NVDA260618P00500000 | 2024-05-16 2:33PM EDT | 2026-06-18 | 37.20 | 37.70 | 38.40 | 0.00 | - | 1 | 336 | 45.04% |
| NVDA261218P00500000 | 2024-05-16 11:01AM EDT | 2026-12-18 | 46.40 | 45.25 | 50.35 | 0.00 | - | 1 | 920 | 44.84% |
© 2024 Yahoo. Todos los derechos reservados.