NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:51PM EDT. Mercado abierto.
Golpe:750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00750000 | 2024-05-17 2:35PM EDT | 2024-05-17 | 169.50 | 168.55 | 170.45 | -26.39 | -13.38% | 95 | 5,748 | 0.00% |
| NVDA240524C00750000 | 2024-05-17 2:27PM EDT | 2024-05-24 | 173.10 | 171.60 | 172.90 | -25.58 | -12.87% | 24 | 434 | 69.73% |
| NVDA240531C00750000 | 2024-05-17 2:24PM EDT | 2024-05-31 | 175.09 | 173.50 | 174.70 | -23.91 | -12.02% | 55 | 191 | 64.04% |
| NVDA240607C00750000 | 2024-05-17 9:43AM EDT | 2024-06-07 | 198.40 | 175.60 | 177.70 | -4.52 | -2.23% | 24 | 3,179 | 62.01% |
| NVDA240614C00750000 | 2024-05-17 9:46AM EDT | 2024-06-14 | 199.65 | 177.65 | 180.10 | -7.50 | -3.62% | 24 | 2,046 | 59.49% |
| NVDA240621C00750000 | 2024-05-17 2:33PM EDT | 2024-06-21 | 181.17 | 181.25 | 182.45 | -22.72 | -11.14% | 2,572 | 2,585 | 59.05% |
| NVDA240628C00750000 | 2024-05-17 9:56AM EDT | 2024-06-28 | 200.70 | 184.35 | 185.85 | +6.66 | +3.43% | 6 | 4 | 59.07% |
| NVDA240719C00750000 | 2024-05-17 2:35PM EDT | 2024-07-19 | 191.15 | 190.20 | 191.10 | -26.50 | -12.00% | 66 | 173 | 54.76% |
| NVDA240816C00750000 | 2024-05-17 2:35PM EDT | 2024-08-16 | 200.13 | 199.40 | 200.40 | -26.22 | -11.39% | 16 | 514 | 53.56% |
| NVDA240920C00750000 | 2024-05-17 2:32PM EDT | 2024-09-20 | 214.88 | 214.15 | 216.40 | -20.27 | -8.62% | 7 | 1,312 | 55.68% |
| NVDA241018C00750000 | 2024-05-16 1:00PM EDT | 2024-10-18 | 246.75 | 221.85 | 223.15 | 0.00 | - | 2 | 167 | 54.47% |
| NVDA241115C00750000 | 2024-05-17 9:49AM EDT | 2024-11-15 | 250.35 | 230.50 | 232.00 | -2.90 | -1.15% | 1 | 208 | 54.55% |
| NVDA241220C00750000 | 2024-05-16 1:47PM EDT | 2024-12-20 | 263.32 | 241.50 | 244.60 | 0.00 | - | 1 | 1,474 | 55.33% |
| NVDA250117C00750000 | 2024-05-17 2:23PM EDT | 2025-01-17 | 249.20 | 250.15 | 251.50 | -20.55 | -7.62% | 39 | 1,580 | 55.34% |
| NVDA250221C00750000 | 2024-05-17 2:33PM EDT | 2025-02-21 | 259.85 | 259.65 | 261.50 | -22.65 | -8.02% | 1 | 126 | 55.57% |
| NVDA250321C00750000 | 2024-05-16 12:01PM EDT | 2025-03-21 | 292.65 | 267.15 | 269.30 | 0.00 | - | 2 | 158 | 55.81% |
| NVDA250620C00750000 | 2024-05-17 11:37AM EDT | 2025-06-20 | 301.75 | 288.25 | 293.55 | -15.35 | -4.84% | 2 | 893 | 56.33% |
| NVDA251219C00750000 | 2024-05-16 9:43AM EDT | 2025-12-19 | 356.07 | 328.65 | 330.05 | 0.00 | - | 1 | 359 | 56.88% |
| NVDA260116C00750000 | 2024-05-15 1:28PM EDT | 2026-01-16 | 354.40 | 333.60 | 336.10 | 0.00 | - | 4 | 579 | 56.98% |
| NVDA260618C00750000 | 2024-05-17 12:44PM EDT | 2026-06-18 | 370.68 | 357.85 | 363.90 | +18.43 | +5.23% | 10 | 857 | 57.01% |
| NVDA261218C00750000 | 2024-05-17 11:58AM EDT | 2026-12-18 | 402.00 | 386.85 | 392.55 | -10.00 | -2.43% | 3 | 647 | 57.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00750000 | 2024-05-17 2:24PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 400 | 9,721 | 123.44% |
| NVDA240524P00750000 | 2024-05-17 2:34PM EDT | 2024-05-24 | 1.85 | 1.84 | 1.96 | +0.75 | +68.18% | 1,312 | 2,714 | 82.35% |
| NVDA240531P00750000 | 2024-05-17 2:35PM EDT | 2024-05-31 | 3.15 | 3.05 | 3.30 | +1.37 | +76.97% | 709 | 1,177 | 66.96% |
| NVDA240607P00750000 | 2024-05-17 2:23PM EDT | 2024-06-07 | 4.60 | 4.60 | 4.80 | +1.55 | +50.82% | 57 | 456 | 60.64% |
| NVDA240614P00750000 | 2024-05-17 2:23PM EDT | 2024-06-14 | 6.50 | 6.45 | 6.70 | +2.10 | +47.73% | 34 | 258 | 57.65% |
| NVDA240621P00750000 | 2024-05-17 2:32PM EDT | 2024-06-21 | 8.20 | 8.10 | 8.25 | +2.55 | +45.13% | 207 | 3,782 | 55.02% |
| NVDA240628P00750000 | 2024-05-17 2:31PM EDT | 2024-06-28 | 9.46 | 9.40 | 9.80 | +2.79 | +41.83% | 35 | 93 | 52.82% |
| NVDA240719P00750000 | 2024-05-17 2:32PM EDT | 2024-07-19 | 13.70 | 13.40 | 13.65 | +3.40 | +33.01% | 350 | 945 | 48.50% |
| NVDA240816P00750000 | 2024-05-17 2:30PM EDT | 2024-08-16 | 19.57 | 19.35 | 19.80 | +4.08 | +26.34% | 1,786 | 2,833 | 46.28% |
| NVDA240920P00750000 | 2024-05-17 2:00PM EDT | 2024-09-20 | 30.12 | 29.85 | 30.30 | +4.62 | +18.12% | 40 | 1,895 | 46.91% |
| NVDA241018P00750000 | 2024-05-17 2:33PM EDT | 2024-10-18 | 35.50 | 34.70 | 35.35 | +5.03 | +16.51% | 29 | 1,286 | 45.52% |
| NVDA241115P00750000 | 2024-05-17 2:21PM EDT | 2024-11-15 | 40.00 | 40.50 | 41.10 | +4.20 | +11.73% | 1,701 | 1,074 | 45.00% |
| NVDA241220P00750000 | 2024-05-17 2:21PM EDT | 2024-12-20 | 48.75 | 48.85 | 49.40 | +4.75 | +10.80% | 412 | 1,380 | 45.20% |
| NVDA250117P00750000 | 2024-05-17 2:28PM EDT | 2025-01-17 | 52.81 | 52.60 | 53.15 | +5.61 | +11.89% | 15 | 2,236 | 44.21% |
| NVDA250221P00750000 | 2024-05-17 11:51AM EDT | 2025-02-21 | 56.77 | 59.50 | 60.25 | +3.09 | +5.76% | 6 | 217 | 44.25% |
| NVDA250321P00750000 | 2024-05-15 1:38PM EDT | 2025-03-21 | 58.65 | 63.85 | 64.70 | 0.00 | - | 1 | 660 | 43.90% |
| NVDA250620P00750000 | 2024-05-16 3:04PM EDT | 2025-06-20 | 72.00 | 77.65 | 78.75 | 0.00 | - | 36 | 583 | 43.24% |
| NVDA251219P00750000 | 2024-05-17 12:07PM EDT | 2025-12-19 | 98.58 | 100.90 | 102.00 | +2.03 | +2.10% | 64 | 434 | 42.10% |
| NVDA260116P00750000 | 2024-05-17 1:48PM EDT | 2026-01-16 | 101.60 | 104.10 | 105.25 | +3.10 | +3.15% | 27 | 341 | 41.97% |
| NVDA260618P00750000 | 2024-05-17 2:15PM EDT | 2026-06-18 | 119.30 | 119.90 | 121.15 | +3.48 | +3.00% | 7,400 | 294 | 41.22% |
| NVDA261218P00750000 | 2024-05-17 11:16AM EDT | 2026-12-18 | 133.54 | 135.20 | 137.50 | +2.62 | +2.00% | 8 | 370 | 40.42% |
© 2024 Yahoo. Todos los derechos reservados.