NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:57PM EDT. Mercado abierto.
Golpe:830.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00830000 | 2024-05-17 1:28PM EDT | 2024-05-17 | 102.95 | 101.25 | 103.10 | -11.03 | -9.68% | 198 | 2,260 | 134.03% |
| NVDA240524C00830000 | 2024-05-17 1:19PM EDT | 2024-05-24 | 112.71 | 111.30 | 112.15 | -9.21 | -7.55% | 128 | 806 | 85.00% |
| NVDA240531C00830000 | 2024-05-17 1:24PM EDT | 2024-05-31 | 115.64 | 114.85 | 115.75 | -11.21 | -8.84% | 22 | 435 | 69.38% |
| NVDA240607C00830000 | 2024-05-17 11:45AM EDT | 2024-06-07 | 120.05 | 118.95 | 119.80 | -16.79 | -12.27% | 6 | 53 | 63.69% |
| NVDA240614C00830000 | 2024-05-17 9:54AM EDT | 2024-06-14 | 127.05 | 123.25 | 124.05 | -9.75 | -7.13% | 6 | 4 | 61.01% |
| NVDA240621C00830000 | 2024-05-17 1:39PM EDT | 2024-06-21 | 127.05 | 126.50 | 127.10 | -15.90 | -11.12% | 85 | 2,052 | 58.30% |
| NVDA240628C00830000 | 2024-05-09 2:53PM EDT | 2024-06-28 | 107.23 | 128.80 | 131.15 | 0.00 | - | 2 | 1 | 56.53% |
| NVDA240719C00830000 | 2024-05-17 10:41AM EDT | 2024-07-19 | 145.34 | 138.95 | 139.70 | -6.26 | -4.13% | 18 | 274 | 53.78% |
| NVDA240816C00830000 | 2024-05-17 12:18PM EDT | 2024-08-16 | 153.30 | 150.75 | 151.75 | -12.40 | -7.48% | 9 | 687 | 52.47% |
| NVDA241018C00830000 | 2024-05-15 9:40AM EDT | 2024-10-18 | 184.60 | 178.55 | 179.65 | +8.96 | +5.10% | 4 | 115 | 53.67% |
| NVDA241115C00830000 | 2024-05-17 11:24AM EDT | 2024-11-15 | 191.64 | 188.85 | 190.10 | -7.71 | -3.87% | 1 | 104 | 53.85% |
| NVDA241220C00830000 | 2024-05-16 3:16PM EDT | 2024-12-20 | 216.86 | 202.35 | 203.80 | 0.00 | - | 2 | 34 | 54.67% |
| NVDA250117C00830000 | 2024-05-17 1:01PM EDT | 2025-01-17 | 211.80 | 210.35 | 211.45 | -12.00 | -5.36% | 9 | 3,062 | 54.35% |
| NVDA250221C00830000 | 2024-05-17 12:44PM EDT | 2025-02-21 | 222.05 | 221.10 | 222.95 | -7.50 | -3.27% | 18 | 124 | 54.68% |
| NVDA250321C00830000 | 2024-05-15 10:21AM EDT | 2025-03-21 | 233.90 | 230.10 | 231.60 | 0.00 | - | 1 | 333 | 55.04% |
| NVDA250620C00830000 | 2024-05-15 11:00AM EDT | 2025-06-20 | 262.62 | 254.40 | 256.10 | 0.00 | - | 1 | 387 | 55.43% |
| NVDA251219C00830000 | 2024-05-16 10:19AM EDT | 2025-12-19 | 312.15 | 296.65 | 298.80 | 0.00 | - | 12 | 338 | 56.22% |
| NVDA260116C00830000 | 2024-05-17 12:34PM EDT | 2026-01-16 | 304.10 | 302.05 | 304.30 | +0.10 | +0.03% | 6 | 282 | 56.21% |
| NVDA260618C00830000 | 2024-05-17 12:59PM EDT | 2026-06-18 | 333.55 | 331.75 | 334.15 | +1.75 | +0.53% | 2 | 152 | 56.66% |
| NVDA261218C00830000 | 2024-05-17 12:05PM EDT | 2026-12-18 | 365.11 | 360.50 | 364.80 | -11.04 | -2.94% | 5 | 228 | 56.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00830000 | 2024-05-17 1:34PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.04 | -80.00% | 249 | 5,456 | 74.22% |
| NVDA240524P00830000 | 2024-05-17 1:41PM EDT | 2024-05-24 | 8.55 | 8.35 | 8.65 | +1.35 | +18.83% | 608 | 2,746 | 77.81% |
| NVDA240531P00830000 | 2024-05-17 12:47PM EDT | 2024-05-31 | 11.50 | 11.30 | 11.60 | +1.87 | +19.42% | 58 | 557 | 63.31% |
| NVDA240607P00830000 | 2024-05-17 1:22PM EDT | 2024-06-07 | 14.40 | 14.35 | 14.65 | +2.88 | +25.00% | 14 | 274 | 57.39% |
| NVDA240614P00830000 | 2024-05-17 1:28PM EDT | 2024-06-14 | 18.03 | 17.75 | 18.10 | +2.78 | +18.23% | 115 | 106 | 54.68% |
| NVDA240621P00830000 | 2024-05-17 1:39PM EDT | 2024-06-21 | 20.48 | 20.20 | 20.55 | +3.08 | +17.70% | 154 | 1,482 | 51.98% |
| NVDA240628P00830000 | 2024-05-17 1:03PM EDT | 2024-06-28 | 22.35 | 22.45 | 23.15 | +2.10 | +10.37% | 19 | 40 | 50.12% |
| NVDA240719P00830000 | 2024-05-17 1:27PM EDT | 2024-07-19 | 29.00 | 28.80 | 29.00 | +3.40 | +13.28% | 47 | 428 | 46.25% |
| NVDA240816P00830000 | 2024-05-17 1:28PM EDT | 2024-08-16 | 37.50 | 37.40 | 37.70 | +3.45 | +10.13% | 13 | 273 | 44.36% |
| NVDA241018P00830000 | 2024-05-17 1:05PM EDT | 2024-10-18 | 57.00 | 57.25 | 57.80 | +3.08 | +5.71% | 16 | 194 | 44.01% |
| NVDA241115P00830000 | 2024-05-17 9:33AM EDT | 2024-11-15 | 62.00 | 64.35 | 64.95 | +1.75 | +2.90% | 10 | 82 | 43.64% |
| NVDA241220P00830000 | 2024-05-16 11:11AM EDT | 2024-12-20 | 69.10 | 73.95 | 74.60 | 0.00 | - | 6 | 30 | 43.83% |
| NVDA250117P00830000 | 2024-05-17 10:37AM EDT | 2025-01-17 | 77.75 | 78.50 | 79.00 | +2.24 | +2.97% | 4 | 302 | 42.90% |
| NVDA250221P00830000 | 2024-05-15 1:25PM EDT | 2025-02-21 | 83.30 | 86.05 | 86.90 | 0.00 | - | 1 | 78 | 42.88% |
| NVDA250321P00830000 | 2024-05-14 1:15PM EDT | 2025-03-21 | 100.30 | 91.40 | 92.50 | 0.00 | - | 14 | 393 | 42.74% |
| NVDA250620P00830000 | 2024-05-16 11:49AM EDT | 2025-06-20 | 102.58 | 106.75 | 107.75 | 0.00 | - | 25 | 246 | 41.98% |
| NVDA251219P00830000 | 2024-05-10 2:56PM EDT | 2025-12-19 | 145.46 | 132.70 | 133.90 | 0.00 | - | 29 | 106 | 41.06% |
| NVDA260116P00830000 | 2024-05-17 1:07PM EDT | 2026-01-16 | 135.75 | 135.60 | 137.20 | +2.50 | +1.88% | 18 | 40 | 40.88% |
| NVDA260618P00830000 | 2024-05-17 1:02PM EDT | 2026-06-18 | 153.45 | 152.80 | 154.25 | -7.55 | -4.69% | 4 | 8 | 40.13% |
| NVDA261218P00830000 | 2024-05-15 11:31AM EDT | 2026-12-18 | 172.35 | 169.15 | 172.15 | +2.95 | +1.74% | 1 | 166 | 39.43% |
© 2024 Yahoo. Todos los derechos reservados.