NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:09PM EDT. Mercado abierto.
Golpe:980.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00980000 | 2024-05-17 11:53AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | -0.41 | -91.11% | 8,112 | 10,524 | 37.89% |
| NVDA240524C00980000 | 2024-05-17 11:53AM EDT | 2024-05-24 | 27.05 | 26.80 | 27.20 | -3.45 | -11.46% | 2,203 | 2,476 | 82.09% |
| NVDA240531C00980000 | 2024-05-17 11:50AM EDT | 2024-05-31 | 30.80 | 31.40 | 31.75 | -4.70 | -13.24% | 162 | 909 | 66.31% |
| NVDA240607C00980000 | 2024-05-17 11:36AM EDT | 2024-06-07 | 37.65 | 36.20 | 36.60 | -2.84 | -7.01% | 57 | 1,120 | 60.22% |
| NVDA240614C00980000 | 2024-05-17 10:31AM EDT | 2024-06-14 | 43.85 | 41.15 | 41.65 | -4.01 | -8.38% | 8 | 40 | 57.34% |
| NVDA240621C00980000 | 2024-05-17 11:52AM EDT | 2024-06-21 | 45.18 | 44.70 | 45.10 | -4.57 | -9.18% | 200 | 1,936 | 54.52% |
| NVDA240628C00980000 | 2024-05-17 11:09AM EDT | 2024-06-28 | 50.46 | 49.00 | 50.00 | -7.64 | -13.15% | 8 | 39 | 53.54% |
| NVDA240719C00980000 | 2024-05-17 11:49AM EDT | 2024-07-19 | 59.00 | 59.35 | 59.85 | -7.00 | -10.61% | 17 | 778 | 50.42% |
| NVDA240816C00980000 | 2024-05-17 11:39AM EDT | 2024-08-16 | 73.55 | 73.40 | 73.90 | -7.15 | -8.86% | 35 | 482 | 49.73% |
| NVDA240920C00980000 | 2024-05-17 11:07AM EDT | 2024-09-20 | 95.42 | 94.30 | 95.05 | -5.68 | -5.62% | 2 | 1,622 | 51.78% |
| NVDA241018C00980000 | 2024-05-16 1:07PM EDT | 2024-10-18 | 113.66 | 104.25 | 104.95 | 0.00 | - | 23 | 112 | 50.96% |
| NVDA241115C00980000 | 2024-05-17 10:42AM EDT | 2024-11-15 | 116.60 | 115.80 | 116.60 | -6.95 | -5.63% | 2 | 420 | 51.30% |
| NVDA241220C00980000 | 2024-05-16 3:59PM EDT | 2024-12-20 | 131.60 | 131.10 | 131.90 | -6.15 | -4.46% | 1 | 418 | 52.32% |
| NVDA250117C00980000 | 2024-05-17 9:57AM EDT | 2025-01-17 | 142.00 | 139.45 | 140.20 | -5.09 | -3.46% | 5 | 587 | 51.99% |
| NVDA250221C00980000 | 2024-05-15 3:18PM EDT | 2025-02-21 | 159.55 | 151.25 | 152.40 | 0.00 | - | 7 | 114 | 52.33% |
| NVDA250321C00980000 | 2024-05-16 9:46AM EDT | 2025-03-21 | 175.80 | 160.65 | 161.70 | 0.00 | - | 1 | 186 | 52.66% |
| NVDA250620C00980000 | 2024-05-16 11:01AM EDT | 2025-06-20 | 202.62 | 187.55 | 188.80 | 0.00 | - | 2 | 104 | 53.30% |
| NVDA250919C00980000 | 2024-05-16 12:31PM EDT | 2025-09-19 | 221.00 | 207.45 | 214.10 | 0.00 | - | 1 | 81 | 53.46% |
| NVDA251219C00980000 | 2024-05-16 9:47AM EDT | 2025-12-19 | 250.00 | 232.60 | 234.80 | 0.00 | - | 1 | 96 | 54.13% |
| NVDA260116C00980000 | 2024-05-16 1:33PM EDT | 2026-01-16 | 248.97 | 238.55 | 240.35 | 0.00 | - | 4 | 262 | 54.11% |
| NVDA260618C00980000 | 2024-05-17 11:43AM EDT | 2026-06-18 | 272.90 | 270.65 | 272.95 | -8.73 | -3.10% | 3 | 50 | 54.68% |
| NVDA261218C00980000 | 2024-05-15 3:31PM EDT | 2026-12-18 | 307.60 | 302.50 | 306.60 | -7.22 | -2.29% | 1 | 68 | 54.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00980000 | 2024-05-17 11:53AM EDT | 2024-05-17 | 46.40 | 45.90 | 47.00 | +9.61 | +26.12% | 70 | 1,056 | 55.81% |
| NVDA240524P00980000 | 2024-05-17 11:49AM EDT | 2024-05-24 | 73.35 | 72.15 | 73.05 | +7.39 | +11.20% | 20 | 132 | 81.60% |
| NVDA240531P00980000 | 2024-05-17 10:59AM EDT | 2024-05-31 | 74.43 | 75.95 | 77.20 | +7.34 | +10.94% | 22 | 42 | 65.12% |
| NVDA240607P00980000 | 2024-05-17 10:36AM EDT | 2024-06-07 | 78.64 | 79.70 | 81.30 | +7.04 | +9.83% | 1 | 18 | 58.24% |
| NVDA240614P00980000 | 2024-05-17 10:35AM EDT | 2024-06-14 | 82.30 | 84.00 | 85.90 | +6.70 | +8.86% | 43 | 89 | 55.09% |
| NVDA240621P00980000 | 2024-05-17 11:32AM EDT | 2024-06-21 | 86.65 | 86.70 | 87.45 | +7.92 | +10.06% | 4 | 518 | 51.31% |
| NVDA240719P00980000 | 2024-05-17 9:43AM EDT | 2024-07-19 | 94.05 | 97.40 | 98.60 | +5.20 | +5.85% | 2 | 188 | 46.00% |
| NVDA240816P00980000 | 2024-05-16 3:23PM EDT | 2024-08-16 | 110.15 | 107.70 | 108.35 | +10.65 | +10.70% | 1 | 126 | 43.62% |
| NVDA240920P00980000 | 2024-05-16 10:01AM EDT | 2024-09-20 | 115.35 | 122.90 | 123.80 | 0.00 | - | 1 | 181 | 44.18% |
| NVDA241018P00980000 | 2024-05-17 11:14AM EDT | 2024-10-18 | 129.80 | 129.80 | 130.70 | +7.20 | +5.87% | 2 | 48 | 42.84% |
| NVDA241115P00980000 | 2024-05-16 2:30PM EDT | 2024-11-15 | 133.60 | 137.55 | 138.95 | 0.00 | - | 1 | 44 | 42.56% |
| NVDA241220P00980000 | 2024-05-16 2:43PM EDT | 2024-12-20 | 143.40 | 148.15 | 149.30 | 0.00 | - | 9 | 272 | 42.59% |
| NVDA250117P00980000 | 2024-05-16 2:29PM EDT | 2025-01-17 | 149.13 | 153.20 | 154.55 | 0.00 | - | 50 | 273 | 41.81% |
| NVDA250221P00980000 | 2024-05-14 10:35AM EDT | 2025-02-21 | 175.50 | 160.80 | 163.05 | 0.00 | - | 12 | 28 | 41.72% |
| NVDA250321P00980000 | 2024-05-17 9:31AM EDT | 2025-03-21 | 163.25 | 166.45 | 168.35 | +0.25 | +0.15% | 13 | 58 | 41.33% |
| NVDA250620P00980000 | 2024-05-15 1:45PM EDT | 2025-06-20 | 179.54 | 183.15 | 184.65 | 0.00 | - | 3 | 61 | 40.53% |
| NVDA250919P00980000 | 2024-05-15 1:39PM EDT | 2025-09-19 | 193.55 | 196.15 | 200.10 | 0.00 | - | 3 | 18 | 40.18% |
| NVDA251219P00980000 | 2024-05-15 3:35PM EDT | 2025-12-19 | 206.12 | 210.40 | 212.35 | 0.00 | - | 1 | 62 | 39.54% |
| NVDA260116P00980000 | 2024-04-23 11:35AM EDT | 2026-01-16 | 262.53 | 213.35 | 215.20 | 0.00 | - | 2 | 90 | 39.22% |
| NVDA260618P00980000 | 2024-04-08 11:12AM EDT | 2026-06-18 | 257.35 | 246.90 | 249.70 | 0.00 | - | 9 | 14 | 41.59% |
| NVDA261218P00980000 | 2024-05-17 10:45AM EDT | 2026-12-18 | 247.77 | 247.10 | 254.70 | -25.23 | -9.24% | 2 | 21 | 38.22% |
© 2024 Yahoo. Todos los derechos reservados.