NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:36AM EDT. Mercado abierto.
Golpe:605.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00605000 | 2024-05-17 11:10AM EDT | 2024-05-17 | 330.55 | 329.70 | 331.50 | -11.65 | -3.40% | 2 | 464 | 383.40% |
| NVDA240607C00605000 | 2024-05-16 2:54PM EDT | 2024-06-07 | 344.29 | 333.10 | 336.10 | 0.00 | - | 3 | 1 | 111.16% |
| NVDA240621C00605000 | 2024-05-15 10:27AM EDT | 2024-06-21 | 333.30 | 333.45 | 334.95 | 0.00 | - | 1 | 643 | 85.33% |
| NVDA240719C00605000 | 2024-05-15 12:44PM EDT | 2024-07-19 | 346.85 | 336.85 | 339.40 | 0.00 | - | 20 | 97 | 73.84% |
| NVDA240920C00605000 | 2024-05-16 11:59AM EDT | 2024-09-20 | 367.00 | 348.15 | 350.95 | 0.00 | - | 1 | 238 | 66.62% |
| NVDA241220C00605000 | 2024-05-03 11:49AM EDT | 2024-12-20 | 322.80 | 365.10 | 367.30 | 0.00 | - | 2 | 472 | 62.90% |
| NVDA250117C00605000 | 2024-05-15 10:53AM EDT | 2025-01-17 | 375.10 | 370.15 | 371.95 | 0.00 | - | 2 | 498 | 62.18% |
| NVDA250221C00605000 | 2024-05-15 10:00AM EDT | 2025-02-21 | 387.98 | 376.45 | 378.95 | +15.94 | +4.28% | 1 | 105 | 61.86% |
| NVDA250620C00605000 | 2024-05-17 10:39AM EDT | 2025-06-20 | 402.25 | 398.35 | 400.30 | -7.55 | -1.84% | 2 | 170 | 61.28% |
| NVDA251219C00605000 | 2024-05-15 1:51PM EDT | 2025-12-19 | 437.72 | 428.00 | 430.65 | 0.00 | - | 11 | 103 | 61.01% |
| NVDA260116C00605000 | 2024-05-07 10:01AM EDT | 2026-01-16 | 402.05 | 432.20 | 434.85 | 0.00 | - | 1 | 56 | 60.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00605000 | 2024-05-14 10:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 38 | 976 | 246.88% |
| NVDA240607P00605000 | 2024-05-16 2:54PM EDT | 2024-06-07 | 0.35 | 0.36 | 0.49 | 0.00 | - | 2 | 5 | 75.12% |
| NVDA240614P00605000 | 2024-05-15 11:20AM EDT | 2024-06-14 | 0.53 | 0.40 | 0.68 | 0.00 | - | 2 | 4 | 67.46% |
| NVDA240621P00605000 | 2024-05-17 9:44AM EDT | 2024-06-21 | 0.80 | 0.76 | 0.84 | +0.07 | +9.59% | 1 | 1,304 | 63.87% |
| NVDA240719P00605000 | 2024-05-16 9:45AM EDT | 2024-07-19 | 1.63 | 1.79 | 1.89 | 0.00 | - | 3 | 242 | 54.42% |
| NVDA240920P00605000 | 2024-05-16 1:23PM EDT | 2024-09-20 | 6.43 | 6.60 | 6.85 | 0.00 | - | 1 | 178 | 50.05% |
| NVDA241220P00605000 | 2024-05-15 9:49AM EDT | 2024-12-20 | 16.61 | 15.25 | 15.50 | 0.00 | - | 2 | 78 | 47.25% |
| NVDA250117P00605000 | 2024-05-15 1:56PM EDT | 2025-01-17 | 16.97 | 17.55 | 18.10 | 0.00 | - | 95 | 285 | 46.60% |
| NVDA250221P00605000 | 2024-05-17 10:34AM EDT | 2025-02-21 | 21.55 | 21.35 | 21.90 | -7.05 | -24.65% | 5 | 22 | 46.31% |
| NVDA250620P00605000 | 2024-05-16 9:40AM EDT | 2025-06-20 | 31.98 | 33.20 | 33.80 | 0.00 | - | 1 | 94 | 45.17% |
| NVDA251219P00605000 | 2024-05-13 12:30PM EDT | 2025-12-19 | 55.00 | 50.20 | 50.95 | 0.00 | - | 2 | 61 | 44.15% |
| NVDA260116P00605000 | 2024-05-13 3:23PM EDT | 2026-01-16 | 57.78 | 52.30 | 53.20 | 0.00 | - | 1 | 224 | 43.94% |
© 2024 Yahoo. Todos los derechos reservados.