NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:34AM EDT. Mercado abierto.
Golpe:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00580000 | 2024-05-15 11:35AM EDT | 2024-05-17 | 364.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,051 | 0.00% |
| NVDA240524C00580000 | 2024-05-10 1:26PM EDT | 2024-05-24 | 320.65 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| NVDA240531C00580000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 321.56 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240607C00580000 | 2024-05-13 2:39PM EDT | 2024-06-07 | 326.06 | 363.90 | 367.25 | 0.00 | - | 1 | 1 | 128.37% |
| NVDA240614C00580000 | 2024-05-13 1:07PM EDT | 2024-06-14 | 324.76 | 364.35 | 369.25 | 0.00 | - | 1 | 1 | 116.40% |
| NVDA240621C00580000 | 2024-05-14 9:47AM EDT | 2024-06-21 | 323.13 | 0.00 | 0.00 | 0.00 | - | 1 | 694 | 0.00% |
| NVDA240719C00580000 | 2024-05-14 11:27AM EDT | 2024-07-19 | 340.10 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| NVDA240816C00580000 | 2024-05-01 1:48PM EDT | 2024-08-16 | 268.26 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 0.00% |
| NVDA240920C00580000 | 2024-05-15 11:13AM EDT | 2024-09-20 | 381.22 | 0.00 | 0.00 | 0.00 | - | 10 | 374 | 0.00% |
| NVDA241018C00580000 | 2024-05-16 3:51PM EDT | 2024-10-18 | 386.15 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| NVDA241115C00580000 | 2024-05-16 3:51PM EDT | 2024-11-15 | 390.75 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| NVDA241220C00580000 | 2024-05-16 9:53AM EDT | 2024-12-20 | 405.30 | 0.00 | 0.00 | 0.00 | - | 4 | 373 | 0.00% |
| NVDA250117C00580000 | 2024-05-16 1:51PM EDT | 2025-01-17 | 401.35 | 0.00 | 0.00 | 0.00 | - | 8 | 732 | 0.00% |
| NVDA250221C00580000 | 2024-05-16 12:26PM EDT | 2025-02-21 | 412.63 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| NVDA250321C00580000 | 2024-04-26 3:25PM EDT | 2025-03-21 | 357.51 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| NVDA250620C00580000 | 2024-05-15 10:14AM EDT | 2025-06-20 | 414.86 | 0.00 | 0.00 | 0.00 | - | 2 | 331 | 0.00% |
| NVDA250919C00580000 | 2024-05-15 1:51PM EDT | 2025-09-19 | 440.66 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA251219C00580000 | 2024-05-06 9:48AM EDT | 2025-12-19 | 424.10 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 0.00% |
| NVDA260116C00580000 | 2024-05-16 9:37AM EDT | 2026-01-16 | 464.30 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 0.00% |
| NVDA260618C00580000 | 2024-04-19 1:38PM EDT | 2026-06-18 | 359.58 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 0.00% |
| NVDA261218C00580000 | 2024-05-15 2:00PM EDT | 2026-12-18 | 501.39 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00580000 | 2024-05-13 10:58AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 1,207 | 50.00% |
| NVDA240524P00580000 | 2024-05-16 11:18AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 270 | 50.00% |
| NVDA240531P00580000 | 2024-05-16 10:00AM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 50.00% |
| NVDA240607P00580000 | 2024-05-15 9:30AM EDT | 2024-06-07 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| NVDA240614P00580000 | 2024-05-16 12:04PM EDT | 2024-06-14 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| NVDA240621P00580000 | 2024-05-15 1:53PM EDT | 2024-06-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 222 | 1,768 | 25.00% |
| NVDA240719P00580000 | 2024-05-15 2:31PM EDT | 2024-07-19 | 1.23 | 0.00 | 0.00 | 0.00 | - | 4 | 429 | 25.00% |
| NVDA240816P00580000 | 2024-05-16 10:17AM EDT | 2024-08-16 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 344 | 12.50% |
| NVDA240920P00580000 | 2024-05-16 1:46PM EDT | 2024-09-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 23 | 612 | 12.50% |
| NVDA241018P00580000 | 2024-05-16 1:57PM EDT | 2024-10-18 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 874 | 12.50% |
| NVDA241115P00580000 | 2024-05-16 10:27AM EDT | 2024-11-15 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 518 | 12.50% |
| NVDA241220P00580000 | 2024-05-16 11:09AM EDT | 2024-12-20 | 11.65 | 0.00 | 0.00 | 0.00 | - | 3 | 606 | 12.50% |
| NVDA250117P00580000 | 2024-05-16 3:11PM EDT | 2025-01-17 | 13.90 | 0.00 | 0.00 | 0.00 | - | 10 | 736 | 12.50% |
| NVDA250221P00580000 | 2024-05-15 9:54AM EDT | 2025-02-21 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 12.50% |
| NVDA250321P00580000 | 2024-05-16 9:48AM EDT | 2025-03-21 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 184 | 12.50% |
| NVDA250620P00580000 | 2024-05-16 10:03AM EDT | 2025-06-20 | 27.35 | 0.00 | 0.00 | 0.00 | - | 5 | 309 | 6.25% |
| NVDA250919P00580000 | 2024-05-16 10:05AM EDT | 2025-09-19 | 34.20 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
| NVDA251219P00580000 | 2024-05-14 10:35AM EDT | 2025-12-19 | 48.36 | 0.00 | 0.00 | 0.00 | - | 3 | 170 | 6.25% |
| NVDA260116P00580000 | 2024-05-15 3:27PM EDT | 2026-01-16 | 45.15 | 0.00 | 0.00 | 0.00 | - | 12 | 81 | 6.25% |
| NVDA260618P00580000 | 2024-05-15 10:34AM EDT | 2026-06-18 | 58.35 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| NVDA261218P00580000 | 2024-05-16 3:02PM EDT | 2026-12-18 | 68.75 | 0.00 | 0.00 | 0.00 | - | 1 | 668 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.