NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:38PM EDT. Mercado abierto.
Golpe:800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00800000 | 2024-05-17 3:21PM EDT | 2024-05-17 | 126.80 | 125.80 | 127.65 | -17.35 | -12.14% | 832 | 6,064 | 149.12% |
| NVDA240524C00800000 | 2024-05-17 3:22PM EDT | 2024-05-24 | 133.30 | 132.50 | 133.65 | -15.43 | -10.39% | 709 | 3,765 | 83.96% |
| NVDA240531C00800000 | 2024-05-17 2:40PM EDT | 2024-05-31 | 131.65 | 134.90 | 136.85 | -20.95 | -13.73% | 241 | 2,207 | 68.84% |
| NVDA240607C00800000 | 2024-05-17 2:44PM EDT | 2024-06-07 | 134.00 | 138.95 | 140.85 | -21.37 | -13.75% | 25 | 2,035 | 64.64% |
| NVDA240614C00800000 | 2024-05-17 10:58AM EDT | 2024-06-14 | 153.23 | 143.05 | 144.20 | -10.35 | -6.33% | 5 | 129 | 62.00% |
| NVDA240621C00800000 | 2024-05-17 3:20PM EDT | 2024-06-21 | 145.50 | 146.20 | 146.90 | -15.02 | -9.36% | 717 | 8,142 | 59.44% |
| NVDA240628C00800000 | 2024-05-17 3:14PM EDT | 2024-06-28 | 149.85 | 148.25 | 149.45 | -21.59 | -12.59% | 4 | 10 | 57.02% |
| NVDA240719C00800000 | 2024-05-17 2:53PM EDT | 2024-07-19 | 153.17 | 157.25 | 158.15 | -18.33 | -10.69% | 57 | 4,500 | 54.62% |
| NVDA240816C00800000 | 2024-05-17 2:44PM EDT | 2024-08-16 | 163.33 | 167.95 | 169.80 | -20.22 | -11.02% | 17 | 835 | 53.34% |
| NVDA240920C00800000 | 2024-05-17 2:08PM EDT | 2024-09-20 | 181.97 | 184.90 | 185.90 | -17.43 | -8.74% | 12 | 2,812 | 54.74% |
| NVDA241018C00800000 | 2024-05-17 12:31PM EDT | 2024-10-18 | 198.50 | 194.30 | 195.60 | -9.70 | -4.66% | 5 | 305 | 54.31% |
| NVDA241115C00800000 | 2024-05-17 3:11PM EDT | 2024-11-15 | 203.20 | 203.80 | 205.60 | -15.95 | -7.28% | 7 | 258 | 54.40% |
| NVDA241220C00800000 | 2024-05-17 3:19PM EDT | 2024-12-20 | 216.00 | 215.30 | 219.15 | -16.64 | -7.15% | 2 | 1,647 | 54.98% |
| NVDA250117C00800000 | 2024-05-17 3:09PM EDT | 2025-01-17 | 224.42 | 224.05 | 225.35 | -17.08 | -7.07% | 26 | 6,475 | 54.63% |
| NVDA250221C00800000 | 2024-05-16 3:57PM EDT | 2025-02-21 | 250.70 | 234.80 | 236.70 | 0.00 | - | 1 | 216 | 55.07% |
| NVDA250321C00800000 | 2024-05-17 2:22PM EDT | 2025-03-21 | 237.40 | 242.80 | 244.65 | -24.48 | -9.35% | 6 | 478 | 55.24% |
| NVDA250620C00800000 | 2024-05-17 11:48AM EDT | 2025-06-20 | 272.05 | 265.10 | 270.05 | -9.95 | -3.53% | 7 | 1,259 | 55.69% |
| NVDA250919C00800000 | 2024-05-17 12:47PM EDT | 2025-09-19 | 292.31 | 285.15 | 292.15 | -12.84 | -4.21% | 2 | 143 | 55.97% |
| NVDA251219C00800000 | 2024-05-17 2:44PM EDT | 2025-12-19 | 303.05 | 307.80 | 310.05 | -26.75 | -8.11% | 9 | 435 | 56.48% |
| NVDA260116C00800000 | 2024-05-17 3:08PM EDT | 2026-01-16 | 313.02 | 313.25 | 315.35 | -14.11 | -4.31% | 8 | 1,931 | 56.48% |
| NVDA260618C00800000 | 2024-05-17 1:10PM EDT | 2026-06-18 | 348.40 | 339.15 | 345.30 | -5.10 | -1.44% | 6 | 790 | 56.67% |
| NVDA261218C00800000 | 2024-05-17 2:29PM EDT | 2026-12-18 | 368.00 | 369.00 | 376.70 | -19.88 | -5.13% | 6 | 1,809 | 57.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00800000 | 2024-05-17 3:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 616 | 23,121 | 84.38% |
| NVDA240524P00800000 | 2024-05-17 3:22PM EDT | 2024-05-24 | 4.52 | 4.50 | 4.75 | +0.82 | +21.93% | 3,401 | 5,645 | 77.36% |
| NVDA240531P00800000 | 2024-05-17 3:22PM EDT | 2024-05-31 | 6.80 | 6.80 | 7.05 | +1.60 | +30.77% | 1,091 | 1,626 | 63.39% |
| NVDA240607P00800000 | 2024-05-17 3:10PM EDT | 2024-06-07 | 9.92 | 9.45 | 9.75 | +2.75 | +38.35% | 131 | 447 | 58.08% |
| NVDA240614P00800000 | 2024-05-17 3:14PM EDT | 2024-06-14 | 12.69 | 12.40 | 12.80 | +2.74 | +27.54% | 67 | 350 | 55.63% |
| NVDA240621P00800000 | 2024-05-17 3:16PM EDT | 2024-06-21 | 15.02 | 14.50 | 14.70 | +3.12 | +26.22% | 671 | 9,549 | 52.76% |
| NVDA240628P00800000 | 2024-05-17 3:17PM EDT | 2024-06-28 | 17.10 | 16.70 | 17.20 | +3.45 | +25.27% | 100 | 47 | 51.17% |
| NVDA240719P00800000 | 2024-05-17 3:16PM EDT | 2024-07-19 | 22.55 | 22.10 | 22.40 | +3.50 | +18.37% | 620 | 3,417 | 47.15% |
| NVDA240816P00800000 | 2024-05-17 2:49PM EDT | 2024-08-16 | 31.45 | 29.75 | 30.05 | +4.98 | +18.81% | 45 | 1,330 | 45.01% |
| NVDA240920P00800000 | 2024-05-17 3:15PM EDT | 2024-09-20 | 43.05 | 42.30 | 42.75 | +5.05 | +13.29% | 47 | 3,421 | 45.85% |
| NVDA241018P00800000 | 2024-05-17 2:32PM EDT | 2024-10-18 | 50.39 | 48.05 | 48.60 | +6.35 | +14.42% | 9 | 961 | 44.54% |
| NVDA241115P00800000 | 2024-05-17 3:19PM EDT | 2024-11-15 | 55.45 | 54.60 | 55.45 | +4.66 | +9.18% | 3 | 818 | 44.20% |
| NVDA241220P00800000 | 2024-05-17 2:44PM EDT | 2024-12-20 | 66.00 | 63.70 | 64.40 | +6.22 | +10.40% | 13 | 1,015 | 44.28% |
| NVDA250117P00800000 | 2024-05-17 2:53PM EDT | 2025-01-17 | 70.00 | 68.00 | 68.60 | +6.50 | +10.24% | 28 | 4,586 | 43.33% |
| NVDA250221P00800000 | 2024-05-17 2:13PM EDT | 2025-02-21 | 76.86 | 75.25 | 76.15 | +7.61 | +10.99% | 3 | 778 | 43.31% |
| NVDA250321P00800000 | 2024-05-17 2:40PM EDT | 2025-03-21 | 82.58 | 80.70 | 81.60 | +5.78 | +7.53% | 7 | 1,205 | 43.19% |
| NVDA250620P00800000 | 2024-05-17 3:01PM EDT | 2025-06-20 | 96.30 | 95.30 | 96.10 | +4.48 | +4.88% | 6 | 1,259 | 42.35% |
| NVDA250919P00800000 | 2024-05-15 1:40PM EDT | 2025-09-19 | 104.23 | 107.70 | 110.55 | 0.00 | - | 100 | 217 | 42.14% |
| NVDA251219P00800000 | 2024-05-17 1:20PM EDT | 2025-12-19 | 119.70 | 120.50 | 121.60 | +2.90 | +2.48% | 67 | 324 | 41.45% |
| NVDA260116P00800000 | 2024-05-17 2:19PM EDT | 2026-01-16 | 124.42 | 123.20 | 124.45 | +4.42 | +3.68% | 4 | 964 | 41.18% |
| NVDA260618P00800000 | 2024-05-17 1:02PM EDT | 2026-06-18 | 139.70 | 139.90 | 141.30 | +2.64 | +1.93% | 2 | 274 | 40.48% |
| NVDA261218P00800000 | 2024-05-17 1:02PM EDT | 2026-12-18 | 155.85 | 154.20 | 159.10 | +2.85 | +1.86% | 13 | 388 | 39.83% |
© 2024 Yahoo. Todos los derechos reservados.