NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:20AM EDT. Mercado abierto.
Golpe:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00540000 | 2024-05-17 9:34AM EDT | 2024-05-17 | 402.17 | 398.05 | 400.60 | -6.80 | -1.66% | 1 | 459 | 685.16% |
| NVDA240524C00540000 | 2024-05-17 9:49AM EDT | 2024-05-24 | 401.75 | 398.15 | 400.95 | +53.26 | +15.28% | 1 | 6 | 243.96% |
| NVDA240531C00540000 | 2024-05-03 12:51PM EDT | 2024-05-31 | 349.04 | 398.25 | 402.05 | 0.00 | - | 3 | 3 | 181.42% |
| NVDA240621C00540000 | 2024-05-16 2:13PM EDT | 2024-06-21 | 407.57 | 399.55 | 402.00 | 0.00 | - | 2 | 687 | 119.21% |
| NVDA240719C00540000 | 2024-05-16 3:31PM EDT | 2024-07-19 | 415.47 | 402.15 | 405.75 | 0.00 | - | 1 | 229 | 96.69% |
| NVDA240816C00540000 | 2024-05-09 1:55PM EDT | 2024-08-16 | 360.80 | 406.70 | 410.55 | 0.00 | - | 1 | 203 | 88.35% |
| NVDA240920C00540000 | 2024-05-15 9:41AM EDT | 2024-09-20 | 401.78 | 410.95 | 414.40 | 0.00 | - | 2 | 1,165 | 80.26% |
| NVDA241018C00540000 | 2024-05-08 9:35AM EDT | 2024-10-18 | 380.00 | 414.85 | 418.45 | 0.00 | - | 1 | 18 | 76.81% |
| NVDA241115C00540000 | 2024-05-03 10:38AM EDT | 2024-11-15 | 367.91 | 419.50 | 422.50 | 0.00 | - | 8 | 34 | 74.63% |
| NVDA241220C00540000 | 2024-05-06 10:29AM EDT | 2024-12-20 | 405.10 | 425.05 | 427.55 | 0.00 | - | 12 | 253 | 72.53% |
| NVDA250117C00540000 | 2024-05-16 12:00PM EDT | 2025-01-17 | 443.24 | 427.55 | 429.95 | 0.00 | - | 1 | 712 | 70.02% |
| NVDA250221C00540000 | 2024-05-09 9:33AM EDT | 2025-02-21 | 406.00 | 431.30 | 439.30 | 0.00 | - | 1 | 7 | 69.73% |
| NVDA250321C00540000 | 2024-05-09 1:20PM EDT | 2025-03-21 | 394.00 | 436.85 | 439.80 | 0.00 | - | 2 | 26 | 68.29% |
| NVDA250620C00540000 | 2024-05-14 11:12AM EDT | 2025-06-20 | 423.93 | 451.30 | 453.85 | 0.00 | - | 1 | 141 | 67.14% |
| NVDA251219C00540000 | 2024-05-15 1:32PM EDT | 2025-12-19 | 483.46 | 475.75 | 478.95 | 0.00 | - | 1 | 215 | 65.30% |
| NVDA260116C00540000 | 2024-05-09 2:20PM EDT | 2026-01-16 | 437.46 | 478.65 | 482.05 | 0.00 | - | 1 | 74 | 64.89% |
| NVDA260618C00540000 | 2024-05-13 3:30PM EDT | 2026-06-18 | 468.72 | 497.80 | 501.20 | 0.00 | - | 1 | 24 | 64.27% |
| NVDA261218C00540000 | 2024-05-06 1:51PM EDT | 2026-12-18 | 502.33 | 516.10 | 522.65 | 0.00 | - | 4 | 71 | 63.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00540000 | 2024-05-10 10:00AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,788 | 306.25% |
| NVDA240524P00540000 | 2024-05-15 11:06AM EDT | 2024-05-24 | 0.08 | 0.01 | 0.11 | 0.00 | - | 3 | 47 | 125.00% |
| NVDA240531P00540000 | 2024-05-17 9:55AM EDT | 2024-05-31 | 0.16 | 0.15 | 0.24 | -0.01 | -6.25% | 9 | 36 | 102.44% |
| NVDA240607P00540000 | 2024-05-14 10:07AM EDT | 2024-06-07 | 0.24 | 0.19 | 0.32 | 0.00 | - | 2 | 7 | 87.11% |
| NVDA240621P00540000 | 2024-05-17 9:44AM EDT | 2024-06-21 | 0.37 | 0.38 | 0.44 | +0.05 | +15.63% | 1 | 676 | 71.90% |
| NVDA240628P00540000 | 2024-05-13 12:07PM EDT | 2024-06-28 | 0.61 | 0.00 | 0.39 | 0.00 | - | 1 | 1 | 60.50% |
| NVDA240719P00540000 | 2024-05-16 12:54PM EDT | 2024-07-19 | 0.85 | 0.87 | 0.97 | 0.00 | - | 10 | 868 | 59.89% |
| NVDA240816P00540000 | 2024-05-16 3:12PM EDT | 2024-08-16 | 1.55 | 1.57 | 1.71 | 0.00 | - | 3 | 198 | 54.43% |
| NVDA240920P00540000 | 2024-05-16 3:55PM EDT | 2024-09-20 | 3.30 | 3.35 | 3.50 | 0.00 | - | 259 | 831 | 52.56% |
| NVDA241018P00540000 | 2024-05-15 3:08PM EDT | 2024-10-18 | 4.44 | 4.50 | 4.80 | 0.00 | - | 1 | 41 | 50.48% |
| NVDA241115P00540000 | 2024-05-16 12:54PM EDT | 2024-11-15 | 6.14 | 6.00 | 6.40 | 0.00 | - | 5 | 141 | 49.66% |
| NVDA241220P00540000 | 2024-05-16 9:42AM EDT | 2024-12-20 | 8.25 | 8.40 | 9.05 | 0.00 | - | 1 | 214 | 49.25% |
| NVDA250117P00540000 | 2024-05-15 11:25AM EDT | 2025-01-17 | 10.15 | 10.10 | 10.55 | 0.00 | - | 1 | 619 | 48.14% |
| NVDA250221P00540000 | 2024-04-29 3:55PM EDT | 2025-02-21 | 20.40 | 12.65 | 13.20 | 0.00 | - | 2 | 53 | 47.72% |
| NVDA250321P00540000 | 2024-05-15 10:38AM EDT | 2025-03-21 | 14.88 | 14.35 | 15.30 | 0.00 | - | 6 | 530 | 47.38% |
| NVDA250620P00540000 | 2024-05-17 9:46AM EDT | 2025-06-20 | 21.25 | 21.15 | 21.60 | -3.75 | -15.00% | 2 | 62 | 46.08% |
| NVDA250919P00540000 | 2024-05-15 12:51PM EDT | 2025-09-19 | 27.25 | 26.90 | 29.90 | 0.00 | - | 10 | 170 | 46.24% |
| NVDA251219P00540000 | 2024-05-16 1:01PM EDT | 2025-12-19 | 34.16 | 34.65 | 35.25 | 0.00 | - | 10 | 685 | 45.01% |
| NVDA260116P00540000 | 2024-05-13 9:39AM EDT | 2026-01-16 | 41.28 | 36.35 | 37.20 | 0.00 | - | 1 | 182 | 44.84% |
| NVDA260618P00540000 | 2024-05-16 3:11PM EDT | 2026-06-18 | 46.00 | 46.50 | 47.40 | 0.00 | - | 3 | 42 | 44.00% |
| NVDA261218P00540000 | 2024-05-16 3:24PM EDT | 2026-12-18 | 57.00 | 57.30 | 58.50 | 0.00 | - | 3 | 220 | 43.13% |
© 2024 Yahoo. Todos los derechos reservados.