NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:27PM EDT. Mercado abierto.
Golpe:730.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00730000 | 2024-05-17 1:03PM EDT | 2024-05-17 | 203.11 | 203.50 | 205.30 | -12.19 | -5.66% | 5 | 916 | 291.60% |
| NVDA240524C00730000 | 2024-05-17 9:54AM EDT | 2024-05-24 | 205.19 | 205.00 | 206.80 | -16.47 | -7.43% | 4 | 627 | 112.95% |
| NVDA240531C00730000 | 2024-05-14 3:54PM EDT | 2024-05-31 | 189.10 | 206.30 | 207.90 | 0.00 | - | 10 | 54 | 87.40% |
| NVDA240607C00730000 | 2024-05-15 3:55PM EDT | 2024-06-07 | 221.50 | 208.20 | 209.10 | 0.00 | - | 3 | 13 | 76.85% |
| NVDA240614C00730000 | 2024-05-17 12:34PM EDT | 2024-06-14 | 210.55 | 210.25 | 211.75 | -9.31 | -4.23% | 2 | 2 | 72.44% |
| NVDA240621C00730000 | 2024-05-16 2:13PM EDT | 2024-06-21 | 223.27 | 211.75 | 214.00 | 0.00 | - | 24 | 796 | 68.59% |
| NVDA240719C00730000 | 2024-05-16 11:04AM EDT | 2024-07-19 | 240.35 | 219.95 | 220.80 | 0.00 | - | 1 | 75 | 60.85% |
| NVDA240816C00730000 | 2024-05-17 11:01AM EDT | 2024-08-16 | 231.50 | 228.25 | 229.20 | -10.05 | -4.16% | 3 | 279 | 58.34% |
| NVDA240920C00730000 | 2024-05-16 9:35AM EDT | 2024-09-20 | 251.11 | 241.10 | 242.10 | -2.37 | -0.93% | 5 | 338 | 58.66% |
| NVDA241018C00730000 | 2024-05-15 1:30PM EDT | 2024-10-18 | 259.45 | 248.40 | 249.95 | 0.00 | - | 4 | 52 | 57.61% |
| NVDA241115C00730000 | 2024-05-16 1:01PM EDT | 2024-11-15 | 271.10 | 256.15 | 258.50 | 0.00 | - | 6 | 122 | 57.35% |
| NVDA241220C00730000 | 2024-05-13 11:29AM EDT | 2024-12-20 | 242.90 | 267.70 | 269.25 | 0.00 | - | 2 | 487 | 57.83% |
| NVDA250117C00730000 | 2024-05-15 11:25AM EDT | 2025-01-17 | 280.54 | 274.25 | 276.20 | 0.00 | - | 6 | 867 | 57.39% |
| NVDA250221C00730000 | 2024-04-23 10:42AM EDT | 2025-02-21 | 207.03 | 283.95 | 286.15 | 0.00 | - | 2 | 21 | 57.67% |
| NVDA250321C00730000 | 2024-05-10 1:40PM EDT | 2025-03-21 | 267.55 | 291.15 | 293.30 | 0.00 | - | 4 | 105 | 57.73% |
| NVDA250620C00730000 | 2024-05-17 9:46AM EDT | 2025-06-20 | 320.37 | 312.80 | 314.55 | -10.23 | -3.09% | 1 | 452 | 57.85% |
| NVDA251219C00730000 | 2024-05-09 2:36PM EDT | 2025-12-19 | 318.89 | 350.45 | 352.50 | 0.00 | - | 1 | 315 | 58.25% |
| NVDA260116C00730000 | 2024-05-16 11:01AM EDT | 2026-01-16 | 357.25 | 352.40 | 359.80 | -16.76 | -4.48% | 1 | 945 | 58.12% |
| NVDA260618C00730000 | 2024-05-13 12:56PM EDT | 2026-06-18 | 361.65 | 382.05 | 384.30 | 0.00 | - | 2 | 357 | 58.43% |
| NVDA261218C00730000 | 2024-05-10 11:44AM EDT | 2026-12-18 | 379.85 | 408.35 | 413.75 | 0.00 | - | 1 | 82 | 58.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00730000 | 2024-05-17 12:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 325 | 3,297 | 137.50% |
| NVDA240524P00730000 | 2024-05-17 1:08PM EDT | 2024-05-24 | 0.77 | 0.73 | 0.80 | +0.12 | +18.46% | 232 | 706 | 80.96% |
| NVDA240531P00730000 | 2024-05-17 12:11PM EDT | 2024-05-31 | 1.47 | 1.40 | 1.49 | +0.22 | +17.60% | 16 | 430 | 65.65% |
| NVDA240607P00730000 | 2024-05-17 12:37PM EDT | 2024-06-07 | 2.38 | 2.29 | 2.39 | +0.38 | +19.00% | 14 | 258 | 59.33% |
| NVDA240614P00730000 | 2024-05-17 1:09PM EDT | 2024-06-14 | 3.60 | 3.55 | 3.65 | +0.50 | +15.87% | 6 | 153 | 56.56% |
| NVDA240621P00730000 | 2024-05-17 12:57PM EDT | 2024-06-21 | 4.68 | 4.55 | 4.75 | +0.57 | +13.87% | 99 | 1,825 | 53.83% |
| NVDA240628P00730000 | 2024-05-17 11:10AM EDT | 2024-06-28 | 5.81 | 5.25 | 6.05 | +0.81 | +16.20% | 24 | 52 | 51.65% |
| NVDA240719P00730000 | 2024-05-17 11:50AM EDT | 2024-07-19 | 8.93 | 8.75 | 8.95 | +1.13 | +14.49% | 7 | 1,354 | 47.88% |
| NVDA240816P00730000 | 2024-05-17 12:02PM EDT | 2024-08-16 | 13.64 | 13.60 | 13.85 | +1.14 | +9.12% | 12 | 3,810 | 45.62% |
| NVDA240920P00730000 | 2024-05-17 12:59PM EDT | 2024-09-20 | 23.00 | 22.60 | 22.95 | +1.38 | +6.38% | 5 | 748 | 46.42% |
| NVDA241018P00730000 | 2024-05-17 12:20PM EDT | 2024-10-18 | 27.05 | 27.05 | 27.45 | +1.99 | +7.94% | 26 | 504 | 45.08% |
| NVDA241115P00730000 | 2024-05-17 12:12PM EDT | 2024-11-15 | 32.50 | 32.30 | 32.85 | +1.96 | +6.42% | 71 | 3,483 | 44.72% |
| NVDA241220P00730000 | 2024-05-17 9:55AM EDT | 2024-12-20 | 40.00 | 39.95 | 40.30 | +1.70 | +4.44% | 5 | 164 | 44.87% |
| NVDA250117P00730000 | 2024-05-16 2:22PM EDT | 2025-01-17 | 43.47 | 43.55 | 44.10 | +1.28 | +3.03% | 1 | 880 | 44.05% |
| NVDA250221P00730000 | 2024-05-03 12:11PM EDT | 2025-02-21 | 66.59 | 49.90 | 50.50 | 0.00 | - | 1 | 7 | 44.01% |
| NVDA250321P00730000 | 2024-05-17 12:41PM EDT | 2025-03-21 | 54.75 | 54.20 | 54.85 | +2.13 | +4.05% | 1 | 418 | 43.74% |
| NVDA250620P00730000 | 2024-05-16 10:06AM EDT | 2025-06-20 | 67.98 | 67.40 | 68.15 | +2.08 | +3.16% | 1 | 187 | 43.10% |
| NVDA251219P00730000 | 2024-05-06 10:53AM EDT | 2025-12-19 | 99.00 | 90.30 | 91.30 | 0.00 | - | 5 | 70 | 42.24% |
| NVDA260116P00730000 | 2024-05-16 12:06PM EDT | 2026-01-16 | 91.65 | 92.95 | 94.00 | 0.00 | - | 16 | 384 | 41.99% |
| NVDA260618P00730000 | 2024-05-17 1:02PM EDT | 2026-06-18 | 109.60 | 108.30 | 110.10 | +2.10 | +1.95% | 2 | 1,370 | 41.41% |
| NVDA261218P00730000 | 2024-05-15 2:37PM EDT | 2026-12-18 | 123.50 | 123.80 | 125.80 | 0.00 | - | 1 | 59 | 40.55% |
© 2024 Yahoo. Todos los derechos reservados.