NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:53PM EDT. Mercado abierto.
Golpe:685.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00685000 | 2024-05-17 10:59AM EDT | 2024-05-17 | 249.11 | 247.55 | 249.80 | -10.64 | -4.10% | 8 | 631 | 275.78% |
| NVDA240524C00685000 | 2024-05-13 9:44AM EDT | 2024-05-24 | 210.05 | 248.30 | 251.00 | 0.00 | - | 3 | 24 | 112.40% |
| NVDA240531C00685000 | 2024-05-14 10:31AM EDT | 2024-05-31 | 227.23 | 250.15 | 251.50 | 0.00 | - | 215 | 202 | 90.72% |
| NVDA240607C00685000 | 2024-05-16 9:56AM EDT | 2024-06-07 | 272.15 | 251.05 | 252.85 | 0.00 | - | 6 | 5 | 80.29% |
| NVDA240621C00685000 | 2024-05-16 11:05AM EDT | 2024-06-21 | 275.20 | 253.85 | 255.70 | 0.00 | - | 1 | 493 | 71.12% |
| NVDA240719C00685000 | 2024-05-16 11:05AM EDT | 2024-07-19 | 281.95 | 259.70 | 260.75 | 0.00 | - | 1 | 262 | 62.60% |
| NVDA250117C00685000 | 2024-05-07 9:42AM EDT | 2025-01-17 | 291.80 | 305.70 | 307.60 | 0.00 | - | 1 | 227 | 58.14% |
| NVDA250221C00685000 | 2024-05-17 12:23PM EDT | 2025-02-21 | 316.09 | 314.30 | 316.30 | +19.09 | +6.43% | 10 | 61 | 58.27% |
| NVDA250620C00685000 | 2024-05-14 1:06PM EDT | 2025-06-20 | 321.64 | 340.65 | 342.75 | 0.00 | - | 1 | 156 | 58.42% |
| NVDA251219C00685000 | 2024-04-03 12:36PM EDT | 2025-12-19 | 353.05 | 343.00 | 345.70 | 0.00 | - | 5 | 43 | 49.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00685000 | 2024-05-16 12:41PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 222 | 1,903 | 168.75% |
| NVDA240524P00685000 | 2024-05-17 11:16AM EDT | 2024-05-24 | 0.38 | 0.28 | 0.38 | +0.11 | +40.74% | 18 | 907 | 88.77% |
| NVDA240531P00685000 | 2024-05-17 11:50AM EDT | 2024-05-31 | 0.76 | 0.64 | 0.72 | +0.18 | +31.03% | 2 | 232 | 71.44% |
| NVDA240607P00685000 | 2024-05-17 12:20PM EDT | 2024-06-07 | 1.06 | 1.04 | 1.12 | +0.08 | +8.16% | 3 | 82 | 63.24% |
| NVDA240614P00685000 | 2024-05-16 3:47PM EDT | 2024-06-14 | 1.49 | 1.67 | 1.82 | 0.00 | - | 9 | 22 | 59.68% |
| NVDA240621P00685000 | 2024-05-17 12:09PM EDT | 2024-06-21 | 2.30 | 2.28 | 2.37 | +0.34 | +17.35% | 1 | 867 | 56.45% |
| NVDA240719P00685000 | 2024-05-17 12:01PM EDT | 2024-07-19 | 4.88 | 4.85 | 5.05 | +0.32 | +7.02% | 2 | 203 | 49.75% |
| NVDA250117P00685000 | 2024-05-16 1:55PM EDT | 2025-01-17 | 31.65 | 32.20 | 32.60 | +0.46 | +1.47% | 10 | 433 | 44.82% |
| NVDA250221P00685000 | 2024-05-15 1:03PM EDT | 2025-02-21 | 36.47 | 37.65 | 38.35 | 0.00 | - | 1 | 6 | 44.84% |
| NVDA250620P00685000 | 2024-05-17 12:27PM EDT | 2025-06-20 | 53.51 | 53.25 | 54.00 | +1.66 | +3.20% | 1 | 71 | 43.84% |
| NVDA251219P00685000 | 2024-05-15 11:58AM EDT | 2025-12-19 | 73.35 | 74.30 | 75.20 | 0.00 | - | 2 | 29 | 42.93% |
© 2024 Yahoo. Todos los derechos reservados.