NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:33AM EDT. Mercado abierto.
Golpe:700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00700000 | 2024-05-17 10:57AM EDT | 2024-05-17 | 239.29 | 234.05 | 235.35 | -12.17 | -4.84% | 27 | 7,891 | 238.48% |
| NVDA240524C00700000 | 2024-05-17 10:40AM EDT | 2024-05-24 | 241.00 | 235.25 | 236.85 | -6.02 | -2.44% | 14 | 1,174 | 98.63% |
| NVDA240531C00700000 | 2024-05-17 10:55AM EDT | 2024-05-31 | 241.39 | 236.35 | 238.55 | -8.61 | -3.44% | 1 | 158 | 83.57% |
| NVDA240607C00700000 | 2024-05-14 9:38AM EDT | 2024-06-07 | 204.34 | 237.25 | 239.55 | 0.00 | - | 1 | 9 | 73.71% |
| NVDA240614C00700000 | 2024-05-16 10:20AM EDT | 2024-06-14 | 255.19 | 238.00 | 241.35 | 0.00 | - | 2 | 7 | 68.84% |
| NVDA240621C00700000 | 2024-05-17 10:30AM EDT | 2024-06-21 | 245.00 | 241.40 | 242.20 | -7.12 | -2.82% | 42 | 8,445 | 67.60% |
| NVDA240719C00700000 | 2024-05-17 10:57AM EDT | 2024-07-19 | 252.06 | 247.15 | 248.90 | -6.19 | -2.40% | 14 | 1,162 | 60.73% |
| NVDA240816C00700000 | 2024-05-17 10:29AM EDT | 2024-08-16 | 257.84 | 254.50 | 255.75 | -6.26 | -2.37% | 4 | 508 | 58.40% |
| NVDA240920C00700000 | 2024-05-17 9:50AM EDT | 2024-09-20 | 271.20 | 265.95 | 266.40 | -3.80 | -1.38% | 14 | 1,302 | 58.59% |
| NVDA241018C00700000 | 2024-05-15 1:29PM EDT | 2024-10-18 | 281.60 | 272.50 | 273.80 | -0.80 | -0.28% | 1 | 839 | 57.68% |
| NVDA241115C00700000 | 2024-05-16 1:31PM EDT | 2024-11-15 | 290.70 | 279.70 | 280.95 | 0.00 | - | 12 | 525 | 57.30% |
| NVDA241220C00700000 | 2024-05-16 1:01PM EDT | 2024-12-20 | 291.41 | 290.00 | 292.30 | -12.70 | -4.18% | 1 | 1,553 | 58.08% |
| NVDA250117C00700000 | 2024-05-17 10:35AM EDT | 2025-01-17 | 300.43 | 296.15 | 298.15 | -6.87 | -2.24% | 3 | 3,271 | 57.51% |
| NVDA250221C00700000 | 2024-05-15 11:52AM EDT | 2025-02-21 | 314.10 | 306.30 | 308.05 | 0.00 | - | 9 | 165 | 58.15% |
| NVDA250321C00700000 | 2024-05-09 9:48AM EDT | 2025-03-21 | 278.86 | 311.85 | 313.65 | 0.00 | - | 1 | 241 | 57.72% |
| NVDA250620C00700000 | 2024-05-17 11:04AM EDT | 2025-06-20 | 334.05 | 332.65 | 334.20 | -7.18 | -2.10% | 2 | 2,173 | 57.98% |
| NVDA250919C00700000 | 2024-05-15 11:22AM EDT | 2025-09-19 | 359.13 | 348.15 | 355.15 | 0.00 | - | 2 | 6 | 58.01% |
| NVDA251219C00700000 | 2024-05-17 10:12AM EDT | 2025-12-19 | 366.00 | 367.95 | 370.25 | -16.05 | -4.20% | 2 | 769 | 58.24% |
| NVDA260116C00700000 | 2024-05-16 9:42AM EDT | 2026-01-16 | 391.68 | 372.00 | 377.65 | 0.00 | - | 3 | 1,478 | 58.47% |
| NVDA260618C00700000 | 2024-05-10 2:13PM EDT | 2026-06-18 | 373.65 | 399.30 | 401.75 | 0.00 | - | 6 | 434 | 58.65% |
| NVDA261218C00700000 | 2024-05-17 9:45AM EDT | 2026-12-18 | 426.45 | 425.30 | 430.10 | -10.45 | -2.37% | 2 | 670 | 58.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00700000 | 2024-05-17 11:17AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 91 | 11,154 | 162.50% |
| NVDA240524P00700000 | 2024-05-17 11:15AM EDT | 2024-05-24 | 0.42 | 0.42 | 0.44 | +0.05 | +13.51% | 193 | 3,304 | 86.62% |
| NVDA240531P00700000 | 2024-05-17 11:01AM EDT | 2024-05-31 | 0.88 | 0.81 | 0.88 | +0.18 | +25.71% | 120 | 1,579 | 69.65% |
| NVDA240607P00700000 | 2024-05-17 10:56AM EDT | 2024-06-07 | 1.40 | 1.37 | 1.44 | +0.21 | +17.65% | 22 | 631 | 62.40% |
| NVDA240614P00700000 | 2024-05-17 10:21AM EDT | 2024-06-14 | 2.25 | 2.10 | 2.29 | +0.35 | +18.42% | 16 | 141 | 58.86% |
| NVDA240621P00700000 | 2024-05-17 11:11AM EDT | 2024-06-21 | 2.95 | 2.86 | 2.96 | +0.37 | +14.34% | 472 | 7,427 | 55.82% |
| NVDA240628P00700000 | 2024-05-17 10:53AM EDT | 2024-06-28 | 3.70 | 3.45 | 3.60 | +0.52 | +16.35% | 10 | 59 | 53.14% |
| NVDA240719P00700000 | 2024-05-17 11:14AM EDT | 2024-07-19 | 5.90 | 5.85 | 6.05 | +0.40 | +7.27% | 263 | 3,403 | 49.26% |
| NVDA240816P00700000 | 2024-05-17 11:08AM EDT | 2024-08-16 | 9.80 | 9.65 | 9.95 | +0.70 | +7.69% | 53 | 1,759 | 46.82% |
| NVDA240920P00700000 | 2024-05-17 11:00AM EDT | 2024-09-20 | 17.05 | 17.05 | 17.35 | +0.86 | +5.31% | 79 | 4,499 | 47.27% |
| NVDA241018P00700000 | 2024-05-17 10:34AM EDT | 2024-10-18 | 20.73 | 21.00 | 21.25 | +0.83 | +4.17% | 3 | 2,093 | 45.88% |
| NVDA241115P00700000 | 2024-05-16 3:02PM EDT | 2024-11-15 | 26.35 | 25.35 | 26.00 | +1.93 | +7.90% | 2 | 2,278 | 45.48% |
| NVDA241220P00700000 | 2024-05-17 9:52AM EDT | 2024-12-20 | 32.20 | 32.00 | 32.95 | +0.80 | +2.55% | 2 | 2,108 | 45.75% |
| NVDA250117P00700000 | 2024-05-17 10:38AM EDT | 2025-01-17 | 35.40 | 35.80 | 36.30 | +1.00 | +2.91% | 29 | 4,924 | 44.84% |
| NVDA250221P00700000 | 2024-05-16 10:16AM EDT | 2025-02-21 | 40.39 | 41.50 | 42.15 | 0.00 | - | 1 | 283 | 44.77% |
| NVDA250321P00700000 | 2024-05-16 3:41PM EDT | 2025-03-21 | 44.00 | 45.10 | 46.15 | 0.00 | - | 21 | 2,192 | 44.48% |
| NVDA250620P00700000 | 2024-05-17 10:06AM EDT | 2025-06-20 | 58.21 | 57.90 | 58.60 | +1.83 | +3.25% | 5 | 1,777 | 43.81% |
| NVDA250919P00700000 | 2024-05-16 1:21PM EDT | 2025-09-19 | 67.50 | 67.90 | 70.60 | 0.00 | - | 130 | 340 | 43.50% |
| NVDA251219P00700000 | 2024-05-16 1:32PM EDT | 2025-12-19 | 78.20 | 79.50 | 80.45 | 0.00 | - | 2 | 557 | 42.87% |
| NVDA260116P00700000 | 2024-05-17 10:42AM EDT | 2026-01-16 | 81.50 | 81.80 | 82.80 | +1.50 | +1.88% | 26 | 1,840 | 42.55% |
| NVDA260618P00700000 | 2024-05-17 10:08AM EDT | 2026-06-18 | 98.50 | 97.10 | 97.95 | +3.10 | +3.25% | 5 | 278 | 41.89% |
| NVDA261218P00700000 | 2024-05-16 1:52PM EDT | 2026-12-18 | 111.07 | 111.45 | 113.85 | 0.00 | - | 42 | 772 | 41.20% |
© 2024 Yahoo. Todos los derechos reservados.