NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:01PM EDT. Mercado abierto.
Golpe:840.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00840000 | 2024-05-17 2:38PM EDT | 2024-05-17 | 81.53 | 79.95 | 82.10 | -23.59 | -22.44% | 140 | 2,861 | 0.00% |
| NVDA240524C00840000 | 2024-05-17 2:34PM EDT | 2024-05-24 | 95.05 | 94.85 | 96.25 | -18.83 | -16.53% | 1,087 | 307 | 74.61% |
| NVDA240531C00840000 | 2024-05-17 2:35PM EDT | 2024-05-31 | 99.00 | 98.50 | 99.75 | -19.15 | -16.21% | 6 | 246 | 61.54% |
| NVDA240607C00840000 | 2024-05-17 2:06PM EDT | 2024-06-07 | 107.95 | 102.80 | 103.90 | -18.10 | -14.36% | 22 | 81 | 57.21% |
| NVDA240614C00840000 | 2024-05-17 2:39PM EDT | 2024-06-14 | 108.99 | 107.20 | 108.65 | -17.79 | -14.03% | 15 | 4 | 55.56% |
| NVDA240621C00840000 | 2024-05-17 2:02PM EDT | 2024-06-21 | 116.25 | 111.05 | 112.50 | -18.17 | -13.52% | 25 | 2,509 | 54.03% |
| NVDA240719C00840000 | 2024-05-17 2:04PM EDT | 2024-07-19 | 128.10 | 123.55 | 125.10 | -18.23 | -12.46% | 5 | 2,651 | 50.28% |
| NVDA240816C00840000 | 2024-05-17 2:20PM EDT | 2024-08-16 | 138.45 | 136.35 | 137.30 | -17.10 | -10.99% | 28 | 450 | 50.01% |
| NVDA240920C00840000 | 2024-05-17 2:11PM EDT | 2024-09-20 | 158.30 | 154.25 | 157.00 | -18.05 | -10.24% | 7 | 965 | 52.04% |
| NVDA241018C00840000 | 2024-05-17 11:19AM EDT | 2024-10-18 | 175.50 | 164.50 | 165.90 | -8.20 | -4.46% | 1 | 189 | 51.54% |
| NVDA241115C00840000 | 2024-05-16 11:16AM EDT | 2024-11-15 | 200.15 | 174.50 | 176.85 | 0.00 | - | 4 | 242 | 51.87% |
| NVDA241220C00840000 | 2024-05-16 3:52PM EDT | 2024-12-20 | 207.59 | 187.90 | 190.10 | 0.00 | - | 19 | 1,165 | 52.67% |
| NVDA250117C00840000 | 2024-05-17 12:47PM EDT | 2025-01-17 | 205.12 | 196.70 | 198.35 | -14.38 | -6.55% | 9 | 2,298 | 52.68% |
| NVDA250221C00840000 | 2024-05-17 2:13PM EDT | 2025-02-21 | 210.65 | 208.15 | 209.90 | -4.35 | -2.02% | 15 | 82 | 53.20% |
| NVDA250321C00840000 | 2024-05-17 1:44PM EDT | 2025-03-21 | 225.54 | 216.05 | 217.60 | -7.86 | -3.37% | 44 | 572 | 53.27% |
| NVDA250620C00840000 | 2024-05-17 2:27PM EDT | 2025-06-20 | 242.25 | 241.20 | 243.00 | -16.77 | -6.47% | 6 | 337 | 54.04% |
| NVDA250919C00840000 | 2024-05-17 12:37PM EDT | 2025-09-19 | 273.10 | 259.50 | 267.00 | -10.90 | -3.84% | 2 | 6 | 54.27% |
| NVDA251219C00840000 | 2024-05-17 1:35PM EDT | 2025-12-19 | 292.50 | 283.55 | 285.80 | -8.85 | -2.94% | 4 | 72 | 55.00% |
| NVDA260116C00840000 | 2024-05-17 1:10PM EDT | 2026-01-16 | 299.90 | 288.10 | 290.45 | +20.50 | +7.34% | 8 | 354 | 54.81% |
| NVDA260618C00840000 | 2024-05-17 2:30PM EDT | 2026-06-18 | 319.06 | 317.20 | 320.25 | -15.06 | -4.51% | 3 | 25 | 55.27% |
| NVDA261218C00840000 | 2024-05-17 2:16PM EDT | 2026-12-18 | 351.95 | 347.85 | 352.60 | -24.05 | -6.40% | 1 | 277 | 55.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00840000 | 2024-05-17 2:43PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.09 | -81.82% | 721 | 7,149 | 63.28% |
| NVDA240524P00840000 | 2024-05-17 2:45PM EDT | 2024-05-24 | 13.59 | 13.35 | 13.65 | +4.76 | +53.91% | 971 | 2,411 | 83.53% |
| NVDA240531P00840000 | 2024-05-17 2:42PM EDT | 2024-05-31 | 16.90 | 16.90 | 17.20 | +5.80 | +52.25% | 283 | 941 | 67.58% |
| NVDA240607P00840000 | 2024-05-17 1:55PM EDT | 2024-06-07 | 17.47 | 20.35 | 20.75 | +3.27 | +23.03% | 14 | 256 | 60.91% |
| NVDA240614P00840000 | 2024-05-17 2:39PM EDT | 2024-06-14 | 23.96 | 23.75 | 24.55 | +6.94 | +40.78% | 41 | 112 | 57.47% |
| NVDA240621P00840000 | 2024-05-17 2:44PM EDT | 2024-06-21 | 26.97 | 26.70 | 27.05 | +6.72 | +33.19% | 123 | 2,767 | 54.51% |
| NVDA240628P00840000 | 2024-05-17 2:46PM EDT | 2024-06-28 | 29.63 | 28.95 | 29.75 | +7.37 | +35.13% | 13 | 52 | 52.28% |
| NVDA240719P00840000 | 2024-05-17 2:36PM EDT | 2024-07-19 | 35.90 | 35.50 | 35.90 | +7.34 | +25.70% | 190 | 3,341 | 47.94% |
| NVDA240816P00840000 | 2024-05-17 2:09PM EDT | 2024-08-16 | 42.45 | 44.75 | 45.25 | +4.70 | +12.45% | 59 | 1,018 | 45.88% |
| NVDA240920P00840000 | 2024-05-17 2:13PM EDT | 2024-09-20 | 57.61 | 59.00 | 59.55 | +5.38 | +10.30% | 89 | 1,113 | 46.53% |
| NVDA241018P00840000 | 2024-05-16 3:06PM EDT | 2024-10-18 | 60.13 | 65.00 | 65.60 | +3.63 | +6.42% | 2 | 95 | 44.95% |
| NVDA241115P00840000 | 2024-05-17 2:35PM EDT | 2024-11-15 | 72.69 | 72.05 | 72.85 | +8.64 | +13.49% | 3 | 334 | 44.47% |
| NVDA241220P00840000 | 2024-05-17 2:28PM EDT | 2024-12-20 | 82.40 | 82.00 | 82.65 | +9.33 | +12.77% | 50 | 595 | 44.56% |
| NVDA250117P00840000 | 2024-05-17 2:23PM EDT | 2025-01-17 | 87.15 | 86.55 | 87.20 | +7.95 | +10.04% | 36 | 1,541 | 43.61% |
| NVDA250221P00840000 | 2024-05-17 2:13PM EDT | 2025-02-21 | 93.00 | 94.20 | 95.10 | +6.80 | +7.89% | 2 | 63 | 43.50% |
| NVDA250321P00840000 | 2024-05-15 11:04AM EDT | 2025-03-21 | 93.83 | 99.50 | 100.60 | 0.00 | - | 107 | 80 | 43.27% |
| NVDA250620P00840000 | 2024-05-17 9:37AM EDT | 2025-06-20 | 110.50 | 114.90 | 116.00 | +3.40 | +3.17% | 2 | 316 | 42.42% |
| NVDA250919P00840000 | 2024-05-17 12:28PM EDT | 2025-09-19 | 125.00 | 126.70 | 130.45 | +5.55 | +4.65% | 2 | 6 | 42.01% |
| NVDA251219P00840000 | 2024-05-17 12:27PM EDT | 2025-12-19 | 137.20 | 140.70 | 142.15 | -8.43 | -5.79% | 8 | 36 | 41.36% |
| NVDA260116P00840000 | 2024-05-07 10:46AM EDT | 2026-01-16 | 155.20 | 143.50 | 144.95 | 0.00 | - | 3 | 25 | 41.05% |
| NVDA260618P00840000 | 2024-05-17 1:00PM EDT | 2026-06-18 | 158.00 | 160.60 | 162.15 | -12.25 | -7.20% | 14 | 25 | 40.28% |
| NVDA261218P00840000 | 2024-05-16 2:51PM EDT | 2026-12-18 | 172.19 | 177.25 | 180.30 | 0.00 | - | 3 | 34 | 39.58% |
© 2024 Yahoo. Todos los derechos reservados.