NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:31PM EDT. Mercado abierto.
Golpe:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00680000 | 2024-05-17 11:50AM EDT | 2024-05-17 | 252.11 | 241.80 | 244.00 | -13.08 | -4.93% | 16 | 2,112 | 335.84% |
| NVDA240524C00680000 | 2024-05-17 1:19PM EDT | 2024-05-24 | 254.81 | 243.30 | 245.25 | +35.51 | +16.19% | 11 | 20 | 130.15% |
| NVDA240531C00680000 | 2024-05-15 1:41PM EDT | 2024-05-31 | 267.53 | 243.75 | 245.80 | 0.00 | - | 11 | 203 | 97.65% |
| NVDA240607C00680000 | 2024-05-16 11:56AM EDT | 2024-06-07 | 276.85 | 244.75 | 247.10 | 0.00 | - | 7 | 6 | 85.14% |
| NVDA240614C00680000 | 2024-05-14 3:19PM EDT | 2024-06-14 | 241.21 | 246.25 | 249.05 | 0.00 | - | 6 | 6 | 79.35% |
| NVDA240621C00680000 | 2024-05-17 2:01PM EDT | 2024-06-21 | 255.00 | 246.60 | 250.05 | -20.46 | -7.43% | 2 | 1,177 | 72.89% |
| NVDA240628C00680000 | 2024-05-10 3:20PM EDT | 2024-06-28 | 229.00 | 249.45 | 252.25 | 0.00 | - | - | 1 | 71.97% |
| NVDA240719C00680000 | 2024-05-17 12:42PM EDT | 2024-07-19 | 264.50 | 254.95 | 256.05 | -15.44 | -5.52% | 1 | 353 | 65.93% |
| NVDA240816C00680000 | 2024-05-16 10:00AM EDT | 2024-08-16 | 290.40 | 261.00 | 262.05 | 0.00 | - | 2 | 265 | 61.56% |
| NVDA240920C00680000 | 2024-05-17 10:03AM EDT | 2024-09-20 | 285.00 | 271.20 | 272.25 | -6.43 | -2.21% | 5 | 783 | 60.79% |
| NVDA241018C00680000 | 2024-05-14 3:40PM EDT | 2024-10-18 | 271.77 | 277.30 | 279.90 | 0.00 | - | 9 | 78 | 59.75% |
| NVDA241115C00680000 | 2024-05-17 11:58AM EDT | 2024-11-15 | 296.05 | 284.25 | 287.20 | +3.35 | +1.14% | 1 | 113 | 59.29% |
| NVDA241220C00680000 | 2024-05-16 3:37PM EDT | 2024-12-20 | 318.00 | 293.85 | 295.90 | 0.00 | - | 16 | 687 | 59.20% |
| NVDA250117C00680000 | 2024-05-15 10:40AM EDT | 2025-01-17 | 315.20 | 300.35 | 302.45 | 0.00 | - | 1 | 383 | 58.91% |
| NVDA250221C00680000 | 2024-04-24 12:49PM EDT | 2025-02-21 | 222.60 | 308.90 | 311.50 | 0.00 | - | 2 | 97 | 59.06% |
| NVDA250321C00680000 | 2024-05-08 9:30AM EDT | 2025-03-21 | 296.10 | 315.05 | 317.70 | 0.00 | - | 1 | 72 | 58.91% |
| NVDA250620C00680000 | 2024-05-17 12:45PM EDT | 2025-06-20 | 343.42 | 335.25 | 336.55 | +18.62 | +5.73% | 1 | 273 | 58.85% |
| NVDA250919C00680000 | 2024-04-25 1:12PM EDT | 2025-09-19 | 281.00 | 351.10 | 357.75 | 0.00 | - | - | 1 | 59.06% |
| NVDA251219C00680000 | 2024-04-30 1:12PM EDT | 2025-12-19 | 330.00 | 368.05 | 373.95 | 0.00 | - | 13 | 996 | 59.09% |
| NVDA260116C00680000 | 2024-05-15 10:37AM EDT | 2026-01-16 | 390.00 | 372.95 | 379.35 | 0.00 | - | 1 | 901 | 59.19% |
| NVDA260618C00680000 | 2024-05-09 1:42PM EDT | 2026-06-18 | 375.00 | 399.05 | 401.80 | 0.00 | - | 1 | 197 | 59.12% |
| NVDA261218C00680000 | 2024-05-17 9:30AM EDT | 2026-12-18 | 444.65 | 424.35 | 429.30 | +0.78 | +0.18% | 2 | 141 | 59.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00680000 | 2024-05-17 11:41AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 2,861 | 168.75% |
| NVDA240524P00680000 | 2024-05-17 1:53PM EDT | 2024-05-24 | 0.33 | 0.32 | 0.35 | +0.05 | +17.86% | 130 | 615 | 87.50% |
| NVDA240531P00680000 | 2024-05-17 2:13PM EDT | 2024-05-31 | 0.69 | 0.68 | 0.75 | +0.14 | +25.45% | 32 | 253 | 70.83% |
| NVDA240607P00680000 | 2024-05-17 12:41PM EDT | 2024-06-07 | 1.02 | 1.08 | 1.18 | +0.14 | +15.91% | 2 | 105 | 62.74% |
| NVDA240614P00680000 | 2024-05-15 3:54PM EDT | 2024-06-14 | 1.49 | 1.78 | 1.93 | +0.14 | +10.37% | 1 | 44 | 59.46% |
| NVDA240621P00680000 | 2024-05-17 2:14PM EDT | 2024-06-21 | 2.55 | 2.47 | 2.57 | +0.65 | +34.21% | 18 | 1,347 | 56.51% |
| NVDA240628P00680000 | 2024-05-16 3:25PM EDT | 2024-06-28 | 2.43 | 1.75 | 2.90 | +0.08 | +3.40% | 17 | 10 | 50.91% |
| NVDA240719P00680000 | 2024-05-17 2:02PM EDT | 2024-07-19 | 5.00 | 5.10 | 5.30 | +0.70 | +16.28% | 24 | 644 | 49.66% |
| NVDA240816P00680000 | 2024-05-17 1:39PM EDT | 2024-08-16 | 7.98 | 8.50 | 8.75 | +0.73 | +10.07% | 14 | 649 | 46.99% |
| NVDA240920P00680000 | 2024-05-17 10:25AM EDT | 2024-09-20 | 14.35 | 15.20 | 15.55 | +0.95 | +7.09% | 46 | 1,707 | 47.36% |
| NVDA241018P00680000 | 2024-05-17 1:59PM EDT | 2024-10-18 | 18.15 | 18.65 | 19.25 | +1.95 | +12.04% | 2 | 784 | 46.01% |
| NVDA241115P00680000 | 2024-05-17 11:06AM EDT | 2024-11-15 | 21.90 | 23.05 | 23.50 | +0.85 | +4.04% | 133 | 340 | 45.44% |
| NVDA241220P00680000 | 2024-05-17 1:53PM EDT | 2024-12-20 | 28.58 | 29.25 | 29.90 | +1.53 | +5.66% | 14 | 1,073 | 45.62% |
| NVDA250117P00680000 | 2024-05-17 12:26PM EDT | 2025-01-17 | 31.17 | 32.35 | 33.20 | +1.82 | +6.20% | 2 | 1,885 | 44.79% |
| NVDA250221P00680000 | 2024-05-16 11:40AM EDT | 2025-02-21 | 34.80 | 37.80 | 38.60 | 0.00 | - | 16 | 62 | 44.64% |
| NVDA250321P00680000 | 2024-05-16 3:22PM EDT | 2025-03-21 | 41.10 | 41.75 | 42.45 | +2.45 | +6.34% | 1 | 436 | 44.37% |
| NVDA250620P00680000 | 2024-05-16 11:38AM EDT | 2025-06-20 | 52.03 | 53.50 | 54.25 | +1.98 | +3.96% | 7 | 431 | 43.68% |
| NVDA250919P00680000 | 2024-05-17 9:57AM EDT | 2025-09-19 | 63.85 | 63.00 | 66.00 | +2.29 | +3.72% | 14 | 11 | 43.46% |
| NVDA251219P00680000 | 2024-05-15 11:58AM EDT | 2025-12-19 | 72.92 | 74.25 | 75.25 | +1.21 | +1.69% | 7 | 80 | 42.76% |
| NVDA260116P00680000 | 2024-05-17 9:45AM EDT | 2026-01-16 | 74.75 | 76.80 | 77.75 | -0.38 | -0.51% | 2 | 141 | 42.51% |
| NVDA260618P00680000 | 2024-05-17 1:10PM EDT | 2026-06-18 | 89.85 | 91.10 | 92.20 | +1.85 | +2.10% | 11 | 32 | 41.80% |
| NVDA261218P00680000 | 2024-05-17 1:05PM EDT | 2026-12-18 | 104.55 | 105.40 | 107.10 | +2.75 | +2.70% | 15 | 137 | 41.00% |
© 2024 Yahoo. Todos los derechos reservados.