NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:50PM EDT. Mercado abierto.
Golpe:920.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00920000 | 2024-05-17 2:35PM EDT | 2024-05-17 | 3.20 | 3.20 | 3.30 | -21.68 | -87.35% | 23,557 | 14,288 | 13.58% |
| NVDA240524C00920000 | 2024-05-17 2:35PM EDT | 2024-05-24 | 47.10 | 46.80 | 47.15 | -11.70 | -19.93% | 1,956 | 2,443 | 85.26% |
| NVDA240531C00920000 | 2024-05-17 2:35PM EDT | 2024-05-31 | 51.55 | 51.30 | 51.80 | -11.88 | -18.71% | 128 | 1,277 | 68.42% |
| NVDA240607C00920000 | 2024-05-17 2:32PM EDT | 2024-06-07 | 56.48 | 55.75 | 56.35 | -16.72 | -22.84% | 148 | 304 | 61.50% |
| NVDA240614C00920000 | 2024-05-17 2:33PM EDT | 2024-06-14 | 60.58 | 61.25 | 61.95 | -20.07 | -24.89% | 23 | 148 | 58.95% |
| NVDA240621C00920000 | 2024-05-17 2:33PM EDT | 2024-06-21 | 64.50 | 65.10 | 65.60 | -13.52 | -17.33% | 145 | 6,828 | 56.17% |
| NVDA240628C00920000 | 2024-05-17 2:33PM EDT | 2024-06-28 | 68.63 | 68.70 | 69.95 | -13.37 | -16.30% | 14 | 22 | 54.56% |
| NVDA240719C00920000 | 2024-05-17 2:33PM EDT | 2024-07-19 | 78.50 | 78.70 | 79.30 | -14.33 | -15.44% | 90 | 2,136 | 51.04% |
| NVDA240816C00920000 | 2024-05-17 2:30PM EDT | 2024-08-16 | 93.45 | 92.55 | 93.20 | -14.57 | -13.49% | 17 | 897 | 50.15% |
| NVDA240920C00920000 | 2024-05-17 2:29PM EDT | 2024-09-20 | 113.35 | 113.15 | 113.85 | -15.50 | -12.03% | 65 | 2,251 | 52.29% |
| NVDA241018C00920000 | 2024-05-17 2:35PM EDT | 2024-10-18 | 123.75 | 122.55 | 123.75 | -14.62 | -10.58% | 16 | 263 | 51.42% |
| NVDA241115C00920000 | 2024-05-17 9:42AM EDT | 2024-11-15 | 148.95 | 134.00 | 135.05 | -3.71 | -2.43% | 9 | 226 | 51.76% |
| NVDA241220C00920000 | 2024-05-17 12:28PM EDT | 2024-12-20 | 157.06 | 148.25 | 149.10 | -11.54 | -6.84% | 17 | 350 | 52.50% |
| NVDA250117C00920000 | 2024-05-17 2:31PM EDT | 2025-01-17 | 157.88 | 156.25 | 157.55 | -18.17 | -10.32% | 16 | 1,750 | 52.21% |
| NVDA250221C00920000 | 2024-05-17 2:28PM EDT | 2025-02-21 | 169.50 | 168.30 | 169.60 | -16.00 | -8.63% | 4 | 244 | 52.68% |
| NVDA250321C00920000 | 2024-05-17 2:13PM EDT | 2025-03-21 | 180.00 | 177.55 | 178.90 | -14.42 | -7.42% | 11 | 226 | 53.06% |
| NVDA250620C00920000 | 2024-05-17 2:21PM EDT | 2025-06-20 | 206.00 | 203.20 | 204.75 | -16.50 | -7.42% | 2 | 308 | 53.57% |
| NVDA250919C00920000 | 2024-05-17 11:09AM EDT | 2025-09-19 | 237.98 | 223.25 | 230.10 | -6.65 | -2.72% | 1 | 17 | 53.92% |
| NVDA251219C00920000 | 2024-05-17 2:06PM EDT | 2025-12-19 | 253.75 | 247.15 | 249.65 | -12.54 | -4.71% | 14 | 102 | 54.46% |
| NVDA260116C00920000 | 2024-05-16 10:16AM EDT | 2026-01-16 | 274.94 | 251.45 | 256.75 | 0.00 | - | 5 | 1,045 | 54.47% |
| NVDA260618C00920000 | 2024-05-15 9:46AM EDT | 2026-06-18 | 293.63 | 283.65 | 286.15 | 0.00 | - | 3 | 166 | 54.93% |
| NVDA261218C00920000 | 2024-05-16 3:01PM EDT | 2026-12-18 | 339.33 | 314.50 | 319.45 | 0.00 | - | 3 | 277 | 55.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00920000 | 2024-05-17 2:35PM EDT | 2024-05-17 | 3.00 | 2.99 | 3.25 | +1.88 | +179.05% | 53,520 | 7,888 | 20.06% |
| NVDA240524P00920000 | 2024-05-17 2:35PM EDT | 2024-05-24 | 45.67 | 45.90 | 46.35 | +12.11 | +35.84% | 2,584 | 2,248 | 86.06% |
| NVDA240531P00920000 | 2024-05-17 2:35PM EDT | 2024-05-31 | 50.20 | 50.10 | 50.55 | +13.60 | +37.94% | 638 | 899 | 68.50% |
| NVDA240607P00920000 | 2024-05-17 2:30PM EDT | 2024-06-07 | 53.92 | 54.25 | 54.80 | +11.52 | +27.17% | 38 | 52 | 61.24% |
| NVDA240614P00920000 | 2024-05-17 2:32PM EDT | 2024-06-14 | 58.00 | 58.15 | 58.65 | +12.14 | +26.47% | 59 | 90 | 57.09% |
| NVDA240621P00920000 | 2024-05-17 2:34PM EDT | 2024-06-21 | 61.20 | 60.85 | 61.35 | +12.05 | +24.52% | 119 | 2,612 | 53.59% |
| NVDA240628P00920000 | 2024-05-17 2:24PM EDT | 2024-06-28 | 63.76 | 63.60 | 64.80 | +11.56 | +22.15% | 8 | 38 | 51.51% |
| NVDA240719P00920000 | 2024-05-17 2:29PM EDT | 2024-07-19 | 70.97 | 71.25 | 71.70 | +10.57 | +17.50% | 60 | 575 | 47.12% |
| NVDA240816P00920000 | 2024-05-17 2:33PM EDT | 2024-08-16 | 81.90 | 81.15 | 81.70 | +12.42 | +17.88% | 37 | 450 | 44.75% |
| NVDA240920P00920000 | 2024-05-17 2:20PM EDT | 2024-09-20 | 94.95 | 96.50 | 97.45 | +9.45 | +11.05% | 51 | 832 | 45.42% |
| NVDA241018P00920000 | 2024-05-17 2:13PM EDT | 2024-10-18 | 101.00 | 102.65 | 103.95 | +9.75 | +10.68% | 16 | 256 | 43.86% |
| NVDA241115P00920000 | 2024-05-17 2:02PM EDT | 2024-11-15 | 107.21 | 110.95 | 112.15 | +8.21 | +8.29% | 15 | 111 | 43.55% |
| NVDA241220P00920000 | 2024-05-17 2:21PM EDT | 2024-12-20 | 118.97 | 120.80 | 121.95 | +7.25 | +6.49% | 320 | 149 | 43.40% |
| NVDA250117P00920000 | 2024-05-17 2:13PM EDT | 2025-01-17 | 124.00 | 125.65 | 126.75 | +8.41 | +7.28% | 7 | 373 | 42.47% |
| NVDA250221P00920000 | 2024-05-16 12:57PM EDT | 2025-02-21 | 122.70 | 133.65 | 135.20 | 0.00 | - | 11 | 46 | 42.41% |
| NVDA250321P00920000 | 2024-05-17 2:26PM EDT | 2025-03-21 | 138.60 | 138.85 | 140.60 | +9.45 | +7.32% | 752 | 58 | 42.07% |
| NVDA250620P00920000 | 2024-05-17 1:37PM EDT | 2025-06-20 | 151.39 | 155.50 | 156.95 | +5.94 | +4.08% | 71 | 130 | 41.32% |
| NVDA250919P00920000 | 2024-05-07 3:11PM EDT | 2025-09-19 | 163.70 | 167.35 | 172.65 | -17.30 | -9.56% | 60 | 35 | 41.08% |
| NVDA251219P00920000 | 2024-05-17 12:47PM EDT | 2025-12-19 | 177.50 | 181.75 | 183.85 | +5.20 | +3.02% | 62 | 84 | 40.23% |
| NVDA260116P00920000 | 2024-05-17 9:50AM EDT | 2026-01-16 | 177.85 | 184.65 | 186.75 | -14.63 | -7.60% | 225 | 143 | 39.92% |
| NVDA260618P00920000 | 2024-05-16 9:38AM EDT | 2026-06-18 | 193.61 | 202.90 | 204.85 | 0.00 | - | 3 | 6 | 39.24% |
| NVDA261218P00920000 | 2024-05-17 10:08AM EDT | 2026-12-18 | 216.00 | 218.30 | 225.80 | +3.00 | +1.41% | 3 | 77 | 38.95% |
© 2024 Yahoo. Todos los derechos reservados.