NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:59PM EDT. Mercado abierto.
Golpe:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00600000 | 2024-05-17 1:25PM EDT | 2024-05-17 | 332.56 | 331.45 | 333.20 | -13.44 | -3.88% | 21 | 3,159 | 438.33% |
| NVDA240524C00600000 | 2024-05-17 11:50AM EDT | 2024-05-24 | 331.50 | 332.05 | 333.80 | -13.89 | -4.02% | 4 | 78 | 162.77% |
| NVDA240531C00600000 | 2024-05-17 1:25PM EDT | 2024-05-31 | 334.36 | 332.70 | 334.90 | -16.44 | -4.69% | 1 | 19 | 125.83% |
| NVDA240607C00600000 | 2024-05-13 11:48AM EDT | 2024-06-07 | 307.32 | 333.25 | 335.35 | 0.00 | - | 3 | 117 | 106.80% |
| NVDA240614C00600000 | 2024-05-17 1:25PM EDT | 2024-06-14 | 336.04 | 333.75 | 336.80 | -16.37 | -4.65% | 1 | 1 | 97.47% |
| NVDA240621C00600000 | 2024-05-17 11:47AM EDT | 2024-06-21 | 337.50 | 335.70 | 337.05 | -10.50 | -3.02% | 34 | 3,761 | 91.49% |
| NVDA240719C00600000 | 2024-05-17 10:04AM EDT | 2024-07-19 | 345.87 | 339.25 | 341.00 | -7.23 | -2.05% | 6 | 569 | 77.16% |
| NVDA240816C00600000 | 2024-05-16 10:02AM EDT | 2024-08-16 | 364.63 | 342.80 | 345.70 | 0.00 | - | 3 | 409 | 70.81% |
| NVDA240920C00600000 | 2024-05-16 3:42PM EDT | 2024-09-20 | 364.83 | 349.95 | 352.20 | 0.00 | - | 6 | 5,880 | 68.02% |
| NVDA241018C00600000 | 2024-05-17 1:19PM EDT | 2024-10-18 | 357.10 | 354.85 | 356.30 | -10.11 | -2.75% | 4 | 98 | 65.71% |
| NVDA241115C00600000 | 2024-05-16 1:21PM EDT | 2024-11-15 | 362.02 | 359.85 | 361.50 | -10.19 | -2.74% | 1 | 94 | 64.52% |
| NVDA241220C00600000 | 2024-05-17 11:24AM EDT | 2024-12-20 | 370.50 | 366.95 | 368.35 | -19.50 | -5.00% | 5 | 992 | 63.88% |
| NVDA250117C00600000 | 2024-05-17 10:24AM EDT | 2025-01-17 | 371.00 | 371.85 | 373.35 | -14.00 | -3.64% | 17 | 3,770 | 63.18% |
| NVDA250221C00600000 | 2024-05-06 2:44PM EDT | 2025-02-21 | 373.00 | 378.00 | 380.30 | 0.00 | - | 2 | 181 | 62.75% |
| NVDA250321C00600000 | 2024-05-17 9:52AM EDT | 2025-03-21 | 390.48 | 383.00 | 385.10 | -6.73 | -1.69% | 10 | 130 | 62.36% |
| NVDA250620C00600000 | 2024-05-17 10:39AM EDT | 2025-06-20 | 405.88 | 398.20 | 402.25 | -7.72 | -1.87% | 1 | 1,576 | 61.84% |
| NVDA250919C00600000 | 2024-05-03 2:13PM EDT | 2025-09-19 | 382.00 | 412.10 | 418.25 | 0.00 | - | 3 | 2 | 61.46% |
| NVDA251219C00600000 | 2024-05-16 10:02AM EDT | 2025-12-19 | 428.00 | 427.20 | 432.40 | -23.90 | -5.29% | 2 | 894 | 61.40% |
| NVDA260116C00600000 | 2024-05-13 1:49PM EDT | 2026-01-16 | 410.32 | 432.65 | 435.10 | 0.00 | - | 7 | 715 | 61.31% |
| NVDA260618C00600000 | 2024-05-10 2:13PM EDT | 2026-06-18 | 429.65 | 454.00 | 456.40 | 0.00 | - | 7 | 160 | 61.02% |
| NVDA261218C00600000 | 2024-05-17 11:43AM EDT | 2026-12-18 | 479.00 | 475.95 | 480.95 | -19.00 | -3.82% | 2 | 498 | 60.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00600000 | 2024-05-16 12:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 8,361 | 237.50% |
| NVDA240524P00600000 | 2024-05-17 1:36PM EDT | 2024-05-24 | 0.14 | 0.13 | 0.14 | +0.03 | +27.27% | 568 | 2,092 | 110.35% |
| NVDA240531P00600000 | 2024-05-17 12:42PM EDT | 2024-05-31 | 0.30 | 0.27 | 0.31 | +0.08 | +36.36% | 87 | 861 | 87.60% |
| NVDA240607P00600000 | 2024-05-17 1:14PM EDT | 2024-06-07 | 0.39 | 0.37 | 0.39 | +0.07 | +21.87% | 7 | 270 | 74.71% |
| NVDA240614P00600000 | 2024-05-17 10:12AM EDT | 2024-06-14 | 0.51 | 0.54 | 0.61 | +0.01 | +2.00% | 1 | 25 | 68.58% |
| NVDA240621P00600000 | 2024-05-17 1:27PM EDT | 2024-06-21 | 0.81 | 0.79 | 0.85 | +0.13 | +19.12% | 29 | 4,766 | 64.60% |
| NVDA240628P00600000 | 2024-05-17 1:27PM EDT | 2024-06-28 | 1.05 | 0.90 | 1.11 | +0.25 | +31.25% | 31 | 40 | 60.88% |
| NVDA240719P00600000 | 2024-05-17 1:31PM EDT | 2024-07-19 | 1.87 | 1.82 | 1.90 | +0.24 | +14.72% | 18 | 1,439 | 54.97% |
| NVDA240816P00600000 | 2024-05-17 12:33PM EDT | 2024-08-16 | 3.10 | 3.15 | 3.30 | +0.14 | +4.73% | 140 | 1,603 | 50.59% |
| NVDA240920P00600000 | 2024-05-17 1:29PM EDT | 2024-09-20 | 6.50 | 6.40 | 6.60 | +0.45 | +7.44% | 12 | 4,205 | 50.02% |
| NVDA241018P00600000 | 2024-05-17 12:35PM EDT | 2024-10-18 | 8.35 | 8.40 | 8.55 | +0.34 | +4.24% | 38 | 273 | 48.15% |
| NVDA241115P00600000 | 2024-05-17 1:44PM EDT | 2024-11-15 | 10.95 | 10.90 | 11.15 | +0.45 | +4.29% | 107 | 1,337 | 47.43% |
| NVDA241220P00600000 | 2024-05-17 12:13PM EDT | 2024-12-20 | 14.77 | 14.80 | 15.05 | +0.77 | +5.50% | 9 | 1,775 | 47.22% |
| NVDA250117P00600000 | 2024-05-17 1:09PM EDT | 2025-01-17 | 17.00 | 17.00 | 17.30 | +0.70 | +4.29% | 45 | 3,594 | 46.33% |
| NVDA250221P00600000 | 2024-05-17 9:57AM EDT | 2025-02-21 | 20.75 | 20.75 | 21.35 | +0.75 | +3.75% | 2 | 350 | 46.29% |
| NVDA250321P00600000 | 2024-05-17 12:55PM EDT | 2025-03-21 | 23.50 | 23.45 | 23.85 | +1.20 | +5.38% | 8 | 864 | 45.78% |
| NVDA250620P00600000 | 2024-05-17 11:54AM EDT | 2025-06-20 | 32.40 | 32.25 | 33.00 | +0.70 | +2.21% | 2 | 1,808 | 45.11% |
| NVDA250919P00600000 | 2024-05-16 10:50AM EDT | 2025-09-19 | 40.45 | 40.00 | 42.45 | 0.00 | - | 1 | 25 | 44.89% |
| NVDA251219P00600000 | 2024-05-17 10:50AM EDT | 2025-12-19 | 48.79 | 49.10 | 49.95 | +0.79 | +1.65% | 1 | 2,979 | 44.12% |
| NVDA260116P00600000 | 2024-05-17 12:37PM EDT | 2026-01-16 | 51.40 | 51.30 | 52.00 | +0.90 | +1.78% | 3 | 784 | 43.84% |
| NVDA260618P00600000 | 2024-05-17 12:41PM EDT | 2026-06-18 | 63.60 | 63.45 | 64.20 | +1.10 | +1.76% | 2 | 684 | 43.09% |
| NVDA261218P00600000 | 2024-05-17 12:49PM EDT | 2026-12-18 | 76.67 | 75.80 | 77.25 | +2.02 | +2.71% | 3 | 1,513 | 42.30% |
© 2024 Yahoo. Todos los derechos reservados.