NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:26PM EDT. Mercado abierto.
Golpe:610.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00610000 | 2024-05-17 2:12PM EDT | 2024-05-17 | 314.75 | 315.70 | 317.40 | -19.44 | -5.82% | 10 | 1,260 | 0.00% |
| NVDA240524C00610000 | 2024-05-16 2:43PM EDT | 2024-05-24 | 338.50 | 316.55 | 318.40 | 0.00 | - | 1 | 11 | 114.75% |
| NVDA240531C00610000 | 2024-05-17 2:11PM EDT | 2024-05-31 | 316.60 | 317.05 | 319.25 | -14.23 | -4.30% | 2 | 12 | 66.80% |
| NVDA240607C00610000 | 2024-05-17 2:38PM EDT | 2024-06-07 | 314.86 | 317.95 | 320.50 | +23.26 | +7.98% | 1 | 1 | 82.98% |
| NVDA240621C00610000 | 2024-05-16 11:39AM EDT | 2024-06-21 | 326.91 | 319.70 | 321.40 | -20.99 | -6.03% | 2 | 429 | 73.88% |
| NVDA240719C00610000 | 2024-05-15 10:32AM EDT | 2024-07-19 | 332.31 | 323.55 | 326.10 | 0.00 | - | 1 | 190 | 68.19% |
| NVDA240816C00610000 | 2024-05-16 3:45PM EDT | 2024-08-16 | 348.00 | 327.80 | 330.25 | 0.00 | - | 2 | 172 | 64.20% |
| NVDA240920C00610000 | 2024-05-15 10:40AM EDT | 2024-09-20 | 348.50 | 335.25 | 336.85 | 0.00 | - | 1 | 594 | 63.02% |
| NVDA241018C00610000 | 2024-05-09 11:46AM EDT | 2024-10-18 | 310.95 | 339.35 | 344.15 | 0.00 | - | 1 | 21 | 62.36% |
| NVDA241115C00610000 | 2024-05-17 1:49PM EDT | 2024-11-15 | 351.00 | 344.75 | 348.45 | +37.70 | +12.03% | 1 | 60 | 61.23% |
| NVDA241220C00610000 | 2024-05-16 10:19AM EDT | 2024-12-20 | 376.10 | 352.65 | 354.75 | 0.00 | - | 12 | 193 | 60.93% |
| NVDA250117C00610000 | 2024-05-16 9:34AM EDT | 2025-01-17 | 380.50 | 358.40 | 360.30 | 0.00 | - | 1 | 478 | 60.79% |
| NVDA250221C00610000 | 2024-05-16 3:06PM EDT | 2025-02-21 | 373.00 | 364.70 | 367.60 | -16.00 | -4.11% | 2 | 47 | 60.60% |
| NVDA250620C00610000 | 2024-05-17 1:08PM EDT | 2025-06-20 | 394.61 | 386.65 | 388.60 | +37.29 | +10.44% | 2 | 436 | 60.06% |
| NVDA251219C00610000 | 2024-05-15 10:14AM EDT | 2025-12-19 | 420.56 | 416.60 | 419.05 | 0.00 | - | 2 | 251 | 59.97% |
| NVDA260116C00610000 | 2024-04-19 10:24AM EDT | 2026-01-16 | 334.26 | 421.00 | 423.20 | 0.00 | - | 1 | 129 | 59.95% |
| NVDA260618C00610000 | 2024-03-19 12:00PM EDT | 2026-06-18 | 401.10 | 375.80 | 386.65 | 0.00 | - | 1 | 30 | 43.18% |
| NVDA261218C00610000 | 2024-05-14 3:14PM EDT | 2026-12-18 | 459.91 | 464.75 | 470.05 | 0.00 | - | 1 | 73 | 59.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00610000 | 2024-05-15 9:32AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,696 | 240.63% |
| NVDA240524P00610000 | 2024-05-17 2:54PM EDT | 2024-05-24 | 0.13 | 0.12 | 0.13 | 0.00 | - | 120 | 153 | 105.08% |
| NVDA240531P00610000 | 2024-05-17 1:34PM EDT | 2024-05-31 | 0.30 | 0.32 | 0.36 | +0.03 | +11.11% | 1 | 136 | 85.74% |
| NVDA240607P00610000 | 2024-05-16 2:27PM EDT | 2024-06-07 | 0.38 | 0.48 | 0.59 | 0.00 | - | 1 | 27 | 74.95% |
| NVDA240614P00610000 | 2024-05-14 10:00AM EDT | 2024-06-14 | 0.85 | 0.69 | 0.85 | 0.00 | - | 4 | 5 | 68.60% |
| NVDA240621P00610000 | 2024-05-17 3:03PM EDT | 2024-06-21 | 1.10 | 1.02 | 1.11 | +0.32 | +41.03% | 19 | 1,128 | 64.54% |
| NVDA240628P00610000 | 2024-05-16 10:22AM EDT | 2024-06-28 | 0.85 | 0.42 | 1.61 | -0.07 | -7.61% | 1 | 1 | 58.63% |
| NVDA240719P00610000 | 2024-05-17 12:38PM EDT | 2024-07-19 | 2.06 | 2.29 | 2.39 | +0.29 | +16.38% | 91 | 579 | 55.06% |
| NVDA240816P00610000 | 2024-05-17 2:58PM EDT | 2024-08-16 | 4.00 | 3.85 | 4.05 | +0.65 | +19.40% | 5 | 280 | 50.73% |
| NVDA240920P00610000 | 2024-05-17 3:04PM EDT | 2024-09-20 | 7.60 | 7.50 | 7.95 | +0.90 | +13.43% | 1 | 533 | 50.08% |
| NVDA241018P00610000 | 2024-05-16 9:55AM EDT | 2024-10-18 | 9.26 | 9.70 | 10.20 | +0.66 | +7.67% | 5 | 114 | 48.62% |
| NVDA241115P00610000 | 2024-05-17 12:47PM EDT | 2024-11-15 | 12.15 | 12.40 | 13.00 | +0.56 | +4.83% | 1 | 115 | 47.78% |
| NVDA241220P00610000 | 2024-05-15 3:57PM EDT | 2024-12-20 | 15.38 | 16.70 | 17.10 | 0.00 | - | 7 | 272 | 47.43% |
| NVDA250117P00610000 | 2024-05-17 9:33AM EDT | 2025-01-17 | 17.92 | 18.95 | 19.80 | -0.09 | -0.50% | 55 | 808 | 46.73% |
| NVDA250221P00610000 | 2024-05-15 1:53PM EDT | 2025-02-21 | 21.61 | 23.10 | 23.75 | 0.00 | - | 1 | 50 | 46.41% |
| NVDA250620P00610000 | 2024-05-15 10:20AM EDT | 2025-06-20 | 35.45 | 35.15 | 35.80 | 0.00 | - | 1 | 235 | 45.11% |
| NVDA251219P00610000 | 2024-05-15 3:42PM EDT | 2025-12-19 | 53.37 | 52.60 | 53.35 | +2.97 | +5.89% | 1 | 139 | 44.09% |
| NVDA260116P00610000 | 2024-05-15 11:15AM EDT | 2026-01-16 | 53.39 | 54.55 | 55.40 | 0.00 | - | 2 | 78 | 43.80% |
| NVDA260618P00610000 | 2024-05-15 2:15PM EDT | 2026-06-18 | 65.00 | 67.00 | 67.85 | 0.00 | - | 5 | 65 | 43.01% |
| NVDA261218P00610000 | 2024-05-16 3:30PM EDT | 2026-12-18 | 78.08 | 79.65 | 81.25 | 0.00 | - | 22 | 94 | 42.23% |
© 2024 Yahoo. Todos los derechos reservados.