NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:43PM EDT. Mercado abierto.
Golpe:950.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00950000 | 2024-05-17 12:27PM EDT | 2024-05-17 | 0.30 | 0.31 | 0.31 | -4.70 | -94.00% | 60,781 | 19,898 | 23.56% |
| NVDA240524C00950000 | 2024-05-17 12:27PM EDT | 2024-05-24 | 38.00 | 38.15 | 38.45 | -4.95 | -11.45% | 5,619 | 7,973 | 84.07% |
| NVDA240531C00950000 | 2024-05-17 12:21PM EDT | 2024-05-31 | 43.90 | 43.20 | 43.60 | -3.90 | -8.16% | 719 | 7,791 | 68.18% |
| NVDA240607C00950000 | 2024-05-17 12:11PM EDT | 2024-06-07 | 48.50 | 48.55 | 48.95 | -4.65 | -8.75% | 94 | 587 | 62.17% |
| NVDA240614C00950000 | 2024-05-17 11:55AM EDT | 2024-06-14 | 54.06 | 53.30 | 54.10 | -4.94 | -8.37% | 286 | 263 | 58.87% |
| NVDA240621C00950000 | 2024-05-17 12:18PM EDT | 2024-06-21 | 57.90 | 57.20 | 57.65 | -4.05 | -6.54% | 1,373 | 9,069 | 56.03% |
| NVDA240628C00950000 | 2024-05-17 12:02PM EDT | 2024-06-28 | 62.20 | 61.05 | 62.00 | -5.80 | -8.53% | 28 | 197 | 54.48% |
| NVDA240719C00950000 | 2024-05-17 12:25PM EDT | 2024-07-19 | 72.36 | 71.80 | 72.30 | -4.97 | -6.43% | 153 | 1,227 | 51.41% |
| NVDA240816C00950000 | 2024-05-17 12:06PM EDT | 2024-08-16 | 86.00 | 86.45 | 86.90 | -6.20 | -6.72% | 130 | 1,526 | 50.72% |
| NVDA240920C00950000 | 2024-05-17 11:58AM EDT | 2024-09-20 | 107.05 | 107.20 | 107.40 | -8.65 | -7.48% | 45 | 2,482 | 52.59% |
| NVDA241018C00950000 | 2024-05-17 12:23PM EDT | 2024-10-18 | 117.65 | 117.00 | 117.65 | -6.35 | -5.12% | 33 | 478 | 51.77% |
| NVDA241115C00950000 | 2024-05-17 12:06PM EDT | 2024-11-15 | 128.71 | 128.35 | 129.15 | -6.29 | -4.66% | 11 | 318 | 52.01% |
| NVDA241220C00950000 | 2024-05-17 12:15PM EDT | 2024-12-20 | 143.62 | 143.45 | 144.90 | -7.88 | -5.20% | 10 | 792 | 53.08% |
| NVDA250117C00950000 | 2024-05-17 11:44AM EDT | 2025-01-17 | 151.92 | 152.00 | 152.85 | -7.08 | -4.45% | 29 | 1,896 | 52.71% |
| NVDA250221C00950000 | 2024-05-16 9:46AM EDT | 2025-02-21 | 179.78 | 164.50 | 165.25 | 0.00 | - | 1 | 245 | 53.19% |
| NVDA250620C00950000 | 2024-05-17 11:39AM EDT | 2025-06-20 | 200.00 | 199.15 | 200.90 | -8.50 | -4.08% | 6 | 502 | 53.83% |
| NVDA251219C00950000 | 2024-05-17 9:40AM EDT | 2025-12-19 | 253.90 | 244.75 | 246.70 | -3.20 | -1.24% | 4 | 1,352 | 54.76% |
| NVDA260116C00950000 | 2024-05-17 10:16AM EDT | 2026-01-16 | 249.70 | 250.05 | 252.55 | -9.30 | -3.59% | 14 | 772 | 54.71% |
| NVDA260618C00950000 | 2024-05-16 1:22PM EDT | 2026-06-18 | 285.35 | 282.45 | 284.60 | -4.56 | -1.57% | 1 | 291 | 55.29% |
| NVDA261218C00950000 | 2024-05-17 11:01AM EDT | 2026-12-18 | 316.50 | 314.15 | 318.60 | -12.35 | -3.76% | 3 | 336 | 55.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00950000 | 2024-05-17 12:25PM EDT | 2024-05-17 | 16.55 | 16.70 | 17.20 | +5.22 | +46.07% | 4,623 | 3,600 | 0.00% |
| NVDA240524P00950000 | 2024-05-17 12:27PM EDT | 2024-05-24 | 53.46 | 53.30 | 53.70 | +4.95 | +10.20% | 1,086 | 1,352 | 79.19% |
| NVDA240531P00950000 | 2024-05-17 12:22PM EDT | 2024-05-31 | 57.60 | 57.60 | 58.10 | +5.25 | +10.03% | 55 | 418 | 63.63% |
| NVDA240607P00950000 | 2024-05-17 12:26PM EDT | 2024-06-07 | 61.85 | 61.95 | 62.35 | +5.72 | +10.19% | 23 | 130 | 57.26% |
| NVDA240614P00950000 | 2024-05-16 3:39PM EDT | 2024-06-14 | 60.00 | 60.40 | 62.95 | +0.99 | +1.68% | 147 | 37 | 50.64% |
| NVDA240621P00950000 | 2024-05-17 12:24PM EDT | 2024-06-21 | 69.21 | 68.75 | 69.15 | +5.21 | +8.14% | 65 | 2,110 | 50.60% |
| NVDA240719P00950000 | 2024-05-17 11:45AM EDT | 2024-07-19 | 80.27 | 79.55 | 79.95 | +6.08 | +8.20% | 7 | 393 | 45.02% |
| NVDA240816P00950000 | 2024-05-17 11:28AM EDT | 2024-08-16 | 89.35 | 89.75 | 90.50 | +3.78 | +4.42% | 29 | 252 | 43.20% |
| NVDA240920P00950000 | 2024-05-17 12:14PM EDT | 2024-09-20 | 105.90 | 105.45 | 106.15 | +5.10 | +5.06% | 52 | 459 | 43.91% |
| NVDA241018P00950000 | 2024-05-17 10:21AM EDT | 2024-10-18 | 113.40 | 112.30 | 113.45 | +4.55 | +4.18% | 7 | 393 | 42.77% |
| NVDA241115P00950000 | 2024-05-16 3:58PM EDT | 2024-11-15 | 116.70 | 120.40 | 121.35 | 0.00 | - | 8 | 85 | 42.37% |
| NVDA241220P00950000 | 2024-05-16 12:15PM EDT | 2024-12-20 | 124.95 | 130.35 | 131.65 | 0.00 | - | 54 | 900 | 42.42% |
| NVDA250117P00950000 | 2024-05-17 12:21PM EDT | 2025-01-17 | 135.62 | 135.35 | 136.30 | +3.52 | +2.66% | 103 | 1,110 | 41.47% |
| NVDA250221P00950000 | 2024-05-16 11:27AM EDT | 2025-02-21 | 137.93 | 143.80 | 145.20 | 0.00 | - | 101 | 175 | 41.55% |
| NVDA250620P00950000 | 2024-05-17 10:11AM EDT | 2025-06-20 | 166.80 | 165.90 | 167.30 | +4.30 | +2.65% | 5 | 638 | 40.57% |
| NVDA251219P00950000 | 2024-05-17 12:07PM EDT | 2025-12-19 | 194.17 | 193.05 | 194.70 | +3.57 | +1.87% | 66 | 51 | 39.58% |
| NVDA260116P00950000 | 2024-05-16 12:58PM EDT | 2026-01-16 | 192.00 | 195.85 | 197.75 | 0.00 | - | 380 | 412 | 39.32% |
| NVDA260618P00950000 | 2024-04-19 1:30PM EDT | 2026-06-18 | 267.47 | 214.20 | 216.20 | 0.00 | - | 1 | 86 | 38.68% |
| NVDA261218P00950000 | 2024-05-16 10:52AM EDT | 2026-12-18 | 229.26 | 230.10 | 235.15 | 0.00 | - | 1 | 104 | 38.02% |
© 2024 Yahoo. Todos los derechos reservados.