NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:49AM EDT. Mercado abierto.
Golpe:705.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00705000 | 2024-05-17 9:44AM EDT | 2024-05-17 | 237.45 | 229.35 | 231.35 | -6.55 | -2.68% | 3 | 1,056 | 327.88% |
| NVDA240524C00705000 | 2024-05-16 3:27PM EDT | 2024-05-24 | 247.56 | 230.80 | 232.60 | 0.00 | - | 2 | 825 | 125.54% |
| NVDA240531C00705000 | 2024-05-16 1:59PM EDT | 2024-05-31 | 243.10 | 231.95 | 233.85 | 0.00 | - | 2 | 11 | 97.02% |
| NVDA240614C00705000 | 2024-05-03 2:14PM EDT | 2024-06-14 | 199.06 | 234.80 | 236.45 | 0.00 | - | 2 | 1 | 77.24% |
| NVDA240621C00705000 | 2024-05-17 10:34AM EDT | 2024-06-21 | 239.98 | 236.70 | 237.90 | -10.27 | -4.10% | 1 | 551 | 72.96% |
| NVDA240719C00705000 | 2024-05-15 2:42PM EDT | 2024-07-19 | 254.80 | 243.40 | 244.40 | 0.00 | - | 19 | 64 | 63.97% |
| NVDA250117C00705000 | 2024-05-14 2:33PM EDT | 2025-01-17 | 278.97 | 293.20 | 294.65 | 0.00 | - | 7 | 347 | 58.49% |
| NVDA250221C00705000 | 2024-05-14 9:30AM EDT | 2025-02-21 | 271.50 | 302.10 | 304.05 | 0.00 | - | 1 | 55 | 58.62% |
| NVDA250620C00705000 | 2024-05-15 1:33PM EDT | 2025-06-20 | 338.84 | 329.55 | 331.70 | 0.00 | - | 10 | 130 | 58.71% |
| NVDA251219C00705000 | 2024-04-26 10:11AM EDT | 2025-12-19 | 311.55 | 365.30 | 367.90 | 0.00 | - | 2 | 98 | 58.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00705000 | 2024-05-17 9:34AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,635 | 156.25% |
| NVDA240524P00705000 | 2024-05-17 10:53AM EDT | 2024-05-24 | 0.52 | 0.40 | 0.51 | +0.02 | +4.00% | 8 | 755 | 84.67% |
| NVDA240531P00705000 | 2024-05-17 10:08AM EDT | 2024-05-31 | 0.92 | 0.89 | 0.95 | +0.14 | +17.95% | 3 | 191 | 68.48% |
| NVDA240607P00705000 | 2024-05-17 10:46AM EDT | 2024-06-07 | 1.53 | 1.47 | 1.55 | +0.22 | +16.79% | 5 | 62 | 61.35% |
| NVDA240614P00705000 | 2024-05-16 10:47AM EDT | 2024-06-14 | 1.99 | 2.28 | 2.52 | 0.00 | - | 1 | 10 | 58.18% |
| NVDA240621P00705000 | 2024-05-17 11:25AM EDT | 2024-06-21 | 3.17 | 3.10 | 3.25 | +0.36 | +12.81% | 23 | 498 | 55.24% |
| NVDA240719P00705000 | 2024-05-17 11:11AM EDT | 2024-07-19 | 6.38 | 6.20 | 6.40 | +0.58 | +10.00% | 1 | 180 | 48.62% |
| NVDA250117P00705000 | 2024-05-16 2:38PM EDT | 2025-01-17 | 35.90 | 36.90 | 37.40 | 0.00 | - | 2 | 351 | 44.46% |
| NVDA250221P00705000 | 2024-05-01 1:37PM EDT | 2025-02-21 | 72.17 | 42.80 | 43.45 | 0.00 | - | 1 | 59 | 44.46% |
| NVDA250620P00705000 | 2024-04-26 3:50PM EDT | 2025-06-20 | 77.31 | 59.25 | 60.00 | 0.00 | - | 16 | 57 | 43.49% |
| NVDA251219P00705000 | 2024-05-15 3:42PM EDT | 2025-12-19 | 79.45 | 80.95 | 81.85 | 0.00 | - | 1 | 44 | 42.54% |
© 2024 Yahoo. Todos los derechos reservados.