NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:37PM EDT. Mercado abierto.
Golpe:635.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00635000 | 2024-05-17 10:18AM EDT | 2024-05-17 | 297.42 | 285.40 | 287.90 | -21.07 | -6.62% | 6 | 1,576 | 293.36% |
| NVDA240524C00635000 | 2024-05-09 11:47AM EDT | 2024-05-24 | 257.10 | 286.90 | 289.05 | 0.00 | - | 2 | 18 | 131.91% |
| NVDA240531C00635000 | 2024-05-10 3:29PM EDT | 2024-05-31 | 265.80 | 285.95 | 288.85 | 0.00 | - | 2 | 2 | 89.80% |
| NVDA240607C00635000 | 2024-05-14 1:06PM EDT | 2024-06-07 | 275.36 | 290.20 | 292.35 | 0.00 | - | 4 | 1 | 98.45% |
| NVDA240621C00635000 | 2024-05-17 10:18AM EDT | 2024-06-21 | 302.24 | 292.35 | 293.80 | -14.11 | -4.46% | 1 | 332 | 82.66% |
| NVDA240719C00635000 | 2024-05-15 2:41PM EDT | 2024-07-19 | 321.05 | 293.80 | 295.55 | 0.00 | - | 4 | 175 | 65.34% |
| NVDA240920C00635000 | 2024-05-09 3:28PM EDT | 2024-09-20 | 280.65 | 307.90 | 310.10 | 0.00 | - | 6 | 197 | 62.32% |
| NVDA250117C00635000 | 2024-05-13 12:29PM EDT | 2025-01-17 | 323.80 | 334.70 | 336.20 | 0.00 | - | 3 | 690 | 60.54% |
| NVDA250221C00635000 | 2024-05-02 10:20AM EDT | 2025-02-21 | 275.50 | 341.70 | 344.00 | 0.00 | - | 2 | 66 | 60.35% |
| NVDA250620C00635000 | 2024-05-17 12:37PM EDT | 2025-06-20 | 375.75 | 365.85 | 367.65 | -10.15 | -2.63% | 3 | 285 | 60.19% |
| NVDA251219C00635000 | 2024-04-11 11:21AM EDT | 2025-12-19 | 375.27 | 379.35 | 382.00 | 0.00 | - | 1 | 81 | 54.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00635000 | 2024-05-17 10:29AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,069 | 206.25% |
| NVDA240524P00635000 | 2024-05-17 1:58PM EDT | 2024-05-24 | 0.19 | 0.15 | 0.27 | +0.07 | +58.33% | 7 | 177 | 99.61% |
| NVDA240531P00635000 | 2024-05-17 12:37PM EDT | 2024-05-31 | 0.43 | 0.40 | 0.48 | +0.15 | +53.57% | 2 | 129 | 79.54% |
| NVDA240607P00635000 | 2024-05-15 10:59AM EDT | 2024-06-07 | 0.48 | 0.60 | 0.68 | 0.00 | - | 1 | 23 | 69.04% |
| NVDA240614P00635000 | 2024-05-15 3:20PM EDT | 2024-06-14 | 0.74 | 0.95 | 1.08 | 0.00 | - | 1 | 5 | 64.31% |
| NVDA240621P00635000 | 2024-05-17 11:08AM EDT | 2024-06-21 | 1.16 | 1.34 | 1.41 | +0.01 | +0.87% | 40 | 601 | 60.52% |
| NVDA240719P00635000 | 2024-05-17 9:37AM EDT | 2024-07-19 | 2.73 | 2.97 | 3.10 | +0.33 | +13.75% | 3 | 492 | 52.25% |
| NVDA240920P00635000 | 2024-05-14 10:26AM EDT | 2024-09-20 | 11.81 | 9.75 | 10.05 | 0.00 | - | 1 | 436 | 48.74% |
| NVDA250117P00635000 | 2024-05-15 1:57PM EDT | 2025-01-17 | 21.43 | 23.30 | 24.05 | 0.00 | - | 83 | 351 | 45.74% |
| NVDA250221P00635000 | 2024-05-17 12:40PM EDT | 2025-02-21 | 27.00 | 27.85 | 28.55 | -13.30 | -33.00% | 5 | 25 | 45.51% |
| NVDA250620P00635000 | 2024-05-17 2:02PM EDT | 2025-06-20 | 40.80 | 41.35 | 41.95 | +0.65 | +1.62% | 5 | 493 | 44.39% |
| NVDA251219P00635000 | 2024-05-17 2:21PM EDT | 2025-12-19 | 60.30 | 59.20 | 61.95 | +3.05 | +5.33% | 2 | 919 | 43.82% |
© 2024 Yahoo. Todos los derechos reservados.