NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:59PM EDT. Mercado abierto.
Golpe:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00590000 | 2024-05-17 10:26AM EDT | 2024-05-17 | 346.50 | 340.75 | 343.00 | -11.50 | -3.21% | 10 | 955 | 0.00% |
| NVDA240524C00590000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 354.41 | 341.80 | 343.95 | 0.00 | - | 2 | 13 | 143.26% |
| NVDA240531C00590000 | 2024-04-29 1:14PM EDT | 2024-05-31 | 288.90 | 342.80 | 345.05 | 0.00 | - | 2 | 3 | 104.15% |
| NVDA240614C00590000 | 2024-05-16 12:56PM EDT | 2024-06-14 | 362.48 | 342.85 | 346.70 | 0.00 | - | 2 | 2 | 83.34% |
| NVDA240621C00590000 | 2024-05-16 3:44PM EDT | 2024-06-21 | 359.91 | 345.10 | 346.65 | 0.00 | - | 14 | 617 | 81.59% |
| NVDA240719C00590000 | 2024-05-16 3:37PM EDT | 2024-07-19 | 365.98 | 348.85 | 350.40 | 0.00 | - | 1 | 110 | 72.80% |
| NVDA240816C00590000 | 2024-05-16 3:44PM EDT | 2024-08-16 | 367.52 | 352.60 | 355.70 | 0.00 | - | 15 | 83 | 69.03% |
| NVDA240920C00590000 | 2024-05-08 9:40AM EDT | 2024-09-20 | 366.61 | 359.70 | 360.65 | +34.06 | +10.24% | 2 | 171 | 66.35% |
| NVDA241018C00590000 | 2024-05-13 12:36PM EDT | 2024-10-18 | 343.00 | 363.10 | 365.55 | 0.00 | - | 4 | 42 | 64.23% |
| NVDA241115C00590000 | 2024-05-06 10:46AM EDT | 2024-11-15 | 356.90 | 367.95 | 370.05 | 0.00 | - | 4 | 430 | 63.11% |
| NVDA241220C00590000 | 2024-05-06 2:45PM EDT | 2024-12-20 | 369.97 | 374.65 | 376.65 | 0.00 | - | 1 | 572 | 62.67% |
| NVDA250117C00590000 | 2024-05-16 9:30AM EDT | 2025-01-17 | 396.57 | 379.35 | 380.95 | 0.00 | - | 3 | 726 | 61.92% |
| NVDA250221C00590000 | 2024-05-02 11:33AM EDT | 2025-02-21 | 390.65 | 386.25 | 388.50 | +73.90 | +23.33% | 2 | 117 | 62.14% |
| NVDA250620C00590000 | 2024-05-15 1:27PM EDT | 2025-06-20 | 418.71 | 406.05 | 408.10 | 0.00 | - | 20 | 294 | 61.06% |
| NVDA251219C00590000 | 2024-04-04 3:25PM EDT | 2025-12-19 | 386.24 | 399.55 | 402.00 | 0.00 | - | 2 | 223 | 48.75% |
| NVDA260116C00590000 | 2024-05-16 11:13AM EDT | 2026-01-16 | 459.75 | 438.70 | 441.45 | 0.00 | - | 2 | 50 | 60.77% |
| NVDA260618C00590000 | 2024-04-19 12:38PM EDT | 2026-06-18 | 358.31 | 459.75 | 462.50 | 0.00 | - | 1 | 24 | 60.58% |
| NVDA261218C00590000 | 2024-05-15 1:21PM EDT | 2026-12-18 | 492.60 | 480.80 | 488.00 | 0.00 | - | 1 | 1,170 | 60.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00590000 | 2024-05-16 2:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,109 | 250.00% |
| NVDA240524P00590000 | 2024-05-17 10:58AM EDT | 2024-05-24 | 0.11 | 0.07 | 0.15 | +0.01 | +10.00% | 35 | 390 | 112.50% |
| NVDA240531P00590000 | 2024-05-17 10:56AM EDT | 2024-05-31 | 0.34 | 0.26 | 0.29 | +0.14 | +70.00% | 1 | 1,286 | 90.58% |
| NVDA240607P00590000 | 2024-05-16 10:48AM EDT | 2024-06-07 | 0.28 | 0.34 | 0.42 | 0.00 | - | 2 | 6 | 77.69% |
| NVDA240614P00590000 | 2024-05-15 12:50PM EDT | 2024-06-14 | 0.43 | 0.48 | 0.60 | 0.00 | - | 1 | 4 | 70.70% |
| NVDA240621P00590000 | 2024-05-16 11:03AM EDT | 2024-06-21 | 0.59 | 0.69 | 0.77 | 0.00 | - | 2 | 1,395 | 66.06% |
| NVDA240719P00590000 | 2024-05-15 9:45AM EDT | 2024-07-19 | 1.69 | 1.61 | 1.69 | 0.00 | - | 1 | 596 | 55.96% |
| NVDA240816P00590000 | 2024-05-16 3:15PM EDT | 2024-08-16 | 2.95 | 2.80 | 2.97 | +0.31 | +11.74% | 1 | 211 | 51.41% |
| NVDA240920P00590000 | 2024-05-16 3:42PM EDT | 2024-09-20 | 5.41 | 5.65 | 5.95 | 0.00 | - | 10 | 327 | 50.35% |
| NVDA241018P00590000 | 2024-05-17 12:39PM EDT | 2024-10-18 | 7.72 | 7.55 | 7.80 | +0.47 | +6.48% | 3 | 131 | 48.77% |
| NVDA241115P00590000 | 2024-05-16 10:05AM EDT | 2024-11-15 | 9.32 | 9.85 | 10.15 | 0.00 | - | 1 | 154 | 47.90% |
| NVDA241220P00590000 | 2024-05-17 10:18AM EDT | 2024-12-20 | 13.85 | 13.55 | 13.85 | +1.00 | +7.78% | 2 | 584 | 47.69% |
| NVDA250117P00590000 | 2024-05-17 10:15AM EDT | 2025-01-17 | 16.05 | 15.60 | 15.95 | +1.15 | +7.72% | 1 | 1,744 | 46.74% |
| NVDA250221P00590000 | 2024-05-13 3:03PM EDT | 2025-02-21 | 23.20 | 19.10 | 19.75 | 0.00 | - | 1 | 28 | 46.65% |
| NVDA250620P00590000 | 2024-05-15 11:16AM EDT | 2025-06-20 | 29.80 | 30.10 | 30.65 | 0.00 | - | 4 | 317 | 45.29% |
| NVDA251219P00590000 | 2024-05-16 10:07AM EDT | 2025-12-19 | 46.01 | 46.55 | 47.20 | 0.00 | - | 1 | 81 | 44.35% |
| NVDA260116P00590000 | 2024-05-17 12:06PM EDT | 2026-01-16 | 49.10 | 48.50 | 49.30 | +0.40 | +0.82% | 1 | 56 | 44.11% |
| NVDA260618P00590000 | 2024-05-16 3:57PM EDT | 2026-06-18 | 59.45 | 60.45 | 61.25 | 0.00 | - | 1 | 34 | 43.37% |
| NVDA261218P00590000 | 2024-05-15 2:45PM EDT | 2026-12-18 | 71.65 | 72.40 | 73.75 | 0.00 | - | 3 | 41 | 42.49% |
© 2024 Yahoo. Todos los derechos reservados.