NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:48PM EDT. Mercado abierto.
Golpe:690.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00690000 | 2024-05-17 12:09PM EDT | 2024-05-17 | 243.95 | 242.65 | 244.85 | -9.66 | -3.81% | 13 | 1,051 | 316.99% |
| NVDA240524C00690000 | 2024-05-17 10:45AM EDT | 2024-05-24 | 252.05 | 243.50 | 245.70 | -2.56 | -1.01% | 4 | 14 | 120.34% |
| NVDA240531C00690000 | 2024-05-10 3:22PM EDT | 2024-05-31 | 212.70 | 244.75 | 246.45 | 0.00 | - | 6 | 8 | 93.75% |
| NVDA240607C00690000 | 2024-05-14 3:56PM EDT | 2024-06-07 | 229.75 | 245.30 | 247.55 | 0.00 | - | 1 | 7 | 80.90% |
| NVDA240621C00690000 | 2024-05-16 3:36PM EDT | 2024-06-21 | 264.63 | 248.65 | 250.10 | 0.00 | - | 97 | 541 | 71.36% |
| NVDA240628C00690000 | 2024-05-16 1:49PM EDT | 2024-06-28 | 258.10 | 249.60 | 252.55 | 0.00 | - | 1 | 2 | 68.94% |
| NVDA240719C00690000 | 2024-05-16 3:55PM EDT | 2024-07-19 | 265.44 | 255.35 | 256.20 | -2.21 | -0.83% | 1 | 328 | 63.73% |
| NVDA240816C00690000 | 2024-05-15 3:54PM EDT | 2024-08-16 | 275.00 | 261.65 | 262.75 | 0.00 | - | 1 | 363 | 60.22% |
| NVDA241018C00690000 | 2024-05-08 10:32AM EDT | 2024-10-18 | 264.10 | 278.90 | 281.05 | 0.00 | - | 2 | 50 | 59.12% |
| NVDA241115C00690000 | 2024-05-10 9:42AM EDT | 2024-11-15 | 269.45 | 285.50 | 288.75 | 0.00 | - | 2 | 103 | 58.68% |
| NVDA250117C00690000 | 2024-05-15 9:32AM EDT | 2025-01-17 | 301.23 | 302.30 | 303.60 | 0.00 | - | 1 | 310 | 58.36% |
| NVDA250221C00690000 | 2024-05-09 9:50AM EDT | 2025-02-21 | 277.80 | 310.40 | 313.05 | 0.00 | - | 40 | 115 | 58.48% |
| NVDA250620C00690000 | 2024-05-14 2:12PM EDT | 2025-06-20 | 322.63 | 337.10 | 338.90 | 0.00 | - | 1 | 228 | 58.43% |
| NVDA251219C00690000 | 2024-04-29 10:38AM EDT | 2025-12-19 | 327.60 | 372.25 | 374.55 | 0.00 | - | 1 | 133 | 58.69% |
| NVDA260116C00690000 | 2024-05-16 2:05PM EDT | 2026-01-16 | 388.51 | 376.90 | 379.35 | 0.00 | - | 7 | 680 | 58.66% |
| NVDA260618C00690000 | 2024-05-14 2:17PM EDT | 2026-06-18 | 389.79 | 402.10 | 404.60 | 0.00 | - | 4 | 233 | 58.79% |
| NVDA261218C00690000 | 2024-05-17 9:30AM EDT | 2026-12-18 | 439.40 | 427.60 | 434.20 | +1.40 | +0.32% | 2 | 822 | 59.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00690000 | 2024-05-17 11:28AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,762 | 165.63% |
| NVDA240524P00690000 | 2024-05-17 12:07PM EDT | 2024-05-24 | 0.40 | 0.32 | 0.37 | +0.09 | +29.03% | 49 | 448 | 87.11% |
| NVDA240531P00690000 | 2024-05-17 12:08PM EDT | 2024-05-31 | 0.73 | 0.68 | 0.77 | +0.12 | +19.67% | 21 | 380 | 70.36% |
| NVDA240607P00690000 | 2024-05-16 2:45PM EDT | 2024-06-07 | 1.17 | 1.11 | 1.21 | +0.15 | +14.71% | 1 | 128 | 62.48% |
| NVDA240614P00690000 | 2024-05-16 3:45PM EDT | 2024-06-14 | 1.65 | 1.80 | 1.96 | 0.00 | - | 1 | 366 | 59.09% |
| NVDA240621P00690000 | 2024-05-17 10:24AM EDT | 2024-06-21 | 2.53 | 2.46 | 2.58 | +0.27 | +11.95% | 10 | 1,178 | 56.02% |
| NVDA240628P00690000 | 2024-05-17 10:13AM EDT | 2024-06-28 | 2.90 | 2.91 | 3.60 | +0.17 | +6.23% | 3 | 15 | 53.94% |
| NVDA240719P00690000 | 2024-05-17 12:08PM EDT | 2024-07-19 | 5.31 | 5.20 | 5.35 | +0.51 | +10.62% | 2 | 387 | 49.32% |
| NVDA240816P00690000 | 2024-05-17 12:31PM EDT | 2024-08-16 | 8.80 | 8.75 | 8.90 | +0.71 | +8.78% | 2 | 724 | 46.77% |
| NVDA241018P00690000 | 2024-05-16 1:19PM EDT | 2024-10-18 | 17.94 | 19.25 | 19.55 | 0.00 | - | 2 | 700 | 45.82% |
| NVDA241115P00690000 | 2024-05-16 10:30AM EDT | 2024-11-15 | 22.33 | 23.75 | 24.05 | 0.00 | - | 10 | 230 | 45.38% |
| NVDA250117P00690000 | 2024-05-17 11:54AM EDT | 2025-01-17 | 33.50 | 33.15 | 33.90 | +1.22 | +3.78% | 5 | 779 | 44.73% |
| NVDA250221P00690000 | 2024-05-08 1:55PM EDT | 2025-02-21 | 49.10 | 38.75 | 39.50 | 0.00 | - | 4 | 33 | 44.63% |
| NVDA250620P00690000 | 2024-05-16 12:37PM EDT | 2025-06-20 | 53.33 | 54.75 | 55.40 | 0.00 | - | 10 | 216 | 43.66% |
| NVDA251219P00690000 | 2024-05-09 10:48AM EDT | 2025-12-19 | 76.50 | 76.00 | 76.85 | -12.28 | -13.83% | 1 | 47 | 42.78% |
| NVDA260116P00690000 | 2024-05-14 11:43AM EDT | 2026-01-16 | 79.11 | 78.40 | 79.40 | -6.04 | -7.09% | 2 | 103 | 42.53% |
| NVDA260618P00690000 | 2024-05-16 9:59AM EDT | 2026-06-18 | 90.94 | 93.20 | 94.00 | 0.00 | - | 1 | 37 | 41.80% |
| NVDA261218P00690000 | 2024-05-16 12:05PM EDT | 2026-12-18 | 107.12 | 107.80 | 109.40 | 0.00 | - | 10 | 113 | 41.07% |
© 2024 Yahoo. Todos los derechos reservados.