NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:16PM EDT. Mercado abierto.
Golpe:615.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00615000 | 2024-05-17 11:57AM EDT | 2024-05-17 | 319.47 | 314.75 | 316.55 | -9.26 | -2.82% | 2 | 153 | 545.36% |
| NVDA240524C00615000 | 2024-05-03 2:23PM EDT | 2024-05-24 | 278.00 | 314.35 | 316.50 | 0.00 | - | 9 | 13 | 191.39% |
| NVDA240621C00615000 | 2024-05-16 10:00AM EDT | 2024-06-21 | 343.06 | 319.25 | 320.75 | 0.00 | - | 1 | 521 | 102.32% |
| NVDA240719C00615000 | 2024-05-15 2:37PM EDT | 2024-07-19 | 339.55 | 323.20 | 324.40 | 0.00 | - | 1 | 366 | 83.13% |
| NVDA240920C00615000 | 2024-05-15 10:24AM EDT | 2024-09-20 | 341.00 | 334.95 | 336.65 | 0.00 | - | 1 | 105 | 71.11% |
| NVDA241220C00615000 | 2024-05-07 3:25PM EDT | 2024-12-20 | 334.90 | 351.10 | 354.40 | 0.00 | - | 3 | 90 | 65.33% |
| NVDA250117C00615000 | 2024-05-09 2:50PM EDT | 2025-01-17 | 325.77 | 356.00 | 358.80 | 0.00 | - | 4 | 312 | 64.15% |
| NVDA250221C00615000 | 2024-04-23 11:31AM EDT | 2025-02-21 | 278.25 | 363.45 | 366.45 | 0.00 | - | 6 | 47 | 63.95% |
| NVDA250620C00615000 | 2024-03-19 10:37AM EDT | 2025-06-20 | 342.40 | 319.35 | 322.15 | 0.00 | - | 2 | 176 | 32.14% |
| NVDA251219C00615000 | 2024-04-15 2:04PM EDT | 2025-12-19 | 368.82 | 430.90 | 433.65 | 0.00 | - | 1 | 113 | 66.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00615000 | 2024-05-15 2:36PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 910 | 218.75% |
| NVDA240524P00615000 | 2024-05-17 1:51PM EDT | 2024-05-24 | 0.13 | 0.12 | 0.21 | -0.02 | -13.33% | 46 | 368 | 105.08% |
| NVDA240607P00615000 | 2024-05-17 11:08AM EDT | 2024-06-07 | 0.53 | 0.44 | 0.51 | -1.02 | -65.81% | 3 | 19 | 71.73% |
| NVDA240614P00615000 | 2024-05-15 12:01PM EDT | 2024-06-14 | 0.60 | 0.66 | 0.77 | 0.00 | - | 1 | 6 | 65.99% |
| NVDA240621P00615000 | 2024-05-17 12:41PM EDT | 2024-06-21 | 0.93 | 0.95 | 1.01 | +0.09 | +10.71% | 14 | 841 | 61.99% |
| NVDA240719P00615000 | 2024-05-16 2:35PM EDT | 2024-07-19 | 2.00 | 2.22 | 2.30 | 0.00 | - | 12 | 694 | 53.26% |
| NVDA240920P00615000 | 2024-05-17 10:59AM EDT | 2024-09-20 | 7.30 | 7.55 | 7.90 | +0.10 | +1.39% | 1 | 148 | 49.11% |
| NVDA241220P00615000 | 2024-05-15 3:02PM EDT | 2024-12-20 | 16.00 | 16.85 | 17.40 | 0.00 | - | 5 | 133 | 46.58% |
| NVDA250117P00615000 | 2024-05-15 12:06PM EDT | 2025-01-17 | 18.65 | 19.25 | 19.75 | 0.00 | - | 3 | 501 | 45.64% |
| NVDA250221P00615000 | 2024-05-07 3:29PM EDT | 2025-02-21 | 30.49 | 23.25 | 24.20 | 0.00 | - | 2 | 25 | 45.68% |
| NVDA250620P00615000 | 2024-05-15 10:49AM EDT | 2025-06-20 | 35.50 | 35.70 | 36.35 | 0.00 | - | 2 | 149 | 44.44% |
| NVDA251219P00615000 | 2024-04-25 3:52PM EDT | 2025-12-19 | 71.60 | 53.35 | 54.15 | 0.00 | - | 12 | 285 | 43.53% |
© 2024 Yahoo. Todos los derechos reservados.