NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00220000 | 2024-05-08 9:32AM EDT | 2024-05-17 | 677.85 | 676.90 | 680.70 | 0.00 | - | 1 | 33 | 303.13% |
| NVDA240621C00220000 | 2024-05-09 2:18PM EDT | 2024-06-21 | 670.08 | 677.85 | 682.20 | 0.00 | - | 4 | 802 | 186.77% |
| NVDA240816C00220000 | 2024-03-08 2:26PM EDT | 2024-08-16 | 662.46 | 656.95 | 671.05 | 0.00 | - | 3 | 17 | 0.00% |
| NVDA240920C00220000 | 2024-04-24 3:26PM EDT | 2024-09-20 | 587.00 | 676.85 | 690.70 | 0.00 | - | 1 | 80 | 131.06% |
| NVDA241018C00220000 | 2024-05-03 12:40PM EDT | 2024-10-18 | 673.51 | 677.40 | 690.20 | 0.00 | - | 1 | 5 | 119.22% |
| NVDA241115C00220000 | 2024-02-05 10:52AM EDT | 2024-11-15 | 476.45 | 670.85 | 677.55 | 0.00 | - | - | 1 | 0.00% |
| NVDA241220C00220000 | 2024-04-15 3:27PM EDT | 2024-12-20 | 650.00 | 680.00 | 694.15 | 0.00 | - | 3 | 59 | 111.76% |
| NVDA250117C00220000 | 2024-05-07 9:38AM EDT | 2025-01-17 | 705.00 | 685.35 | 691.55 | 0.00 | - | 1 | 790 | 108.96% |
| NVDA250221C00220000 | 2024-04-19 1:51PM EDT | 2025-02-21 | 595.82 | 684.40 | 695.35 | 0.00 | - | 1 | 1 | 105.34% |
| NVDA250620C00220000 | 2024-05-07 12:10PM EDT | 2025-06-20 | 709.60 | 689.05 | 700.20 | 0.00 | - | 1 | 89 | 96.65% |
| NVDA251219C00220000 | 2024-04-25 10:19AM EDT | 2025-12-19 | 624.58 | 694.00 | 708.05 | 0.00 | - | 1 | 193 | 88.11% |
| NVDA260116C00220000 | 2024-05-01 3:39PM EDT | 2026-01-16 | 640.00 | 695.80 | 708.90 | 0.00 | - | 1 | 34 | 87.55% |
| NVDA260618C00220000 | 2024-04-24 11:27AM EDT | 2026-06-18 | 629.25 | 698.95 | 714.40 | 0.00 | - | 1 | 23 | 82.48% |
| NVDA261218C00220000 | 2024-05-09 10:06AM EDT | 2026-12-18 | 703.59 | 704.90 | 720.85 | 0.00 | - | 1 | 27 | 79.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00220000 | 2024-04-26 12:31PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 160 | 290.63% |
| NVDA240621P00220000 | 2024-05-01 3:41PM EDT | 2024-06-21 | 0.07 | 0.01 | 0.11 | 0.00 | - | 1 | 1,263 | 135.16% |
| NVDA240719P00220000 | 2024-04-19 12:16PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.14 | 0.00 | - | 22 | 25 | 106.25% |
| NVDA240816P00220000 | 2024-04-29 1:51PM EDT | 2024-08-16 | 0.11 | 0.00 | 0.18 | 0.00 | - | 20 | 200 | 91.70% |
| NVDA240920P00220000 | 2024-05-06 2:54PM EDT | 2024-09-20 | 0.14 | 0.10 | 0.29 | 0.00 | - | 15 | 132 | 84.62% |
| NVDA241018P00220000 | 2024-05-03 3:55PM EDT | 2024-10-18 | 0.25 | 0.00 | 0.34 | 0.00 | - | 40 | 20 | 75.88% |
| NVDA241115P00220000 | 2024-04-16 1:40PM EDT | 2024-11-15 | 0.34 | 0.00 | 0.35 | 0.00 | - | 30 | 125 | 70.22% |
| NVDA241220P00220000 | 2024-05-07 10:49AM EDT | 2024-12-20 | 0.40 | 0.33 | 0.55 | 0.00 | - | 3 | 816 | 71.07% |
| NVDA250117P00220000 | 2024-05-03 2:27PM EDT | 2025-01-17 | 0.50 | 0.43 | 0.74 | 0.00 | - | 10 | 3,683 | 69.24% |
| NVDA250221P00220000 | 2024-05-07 3:03PM EDT | 2025-02-21 | 0.50 | 0.07 | 1.01 | 0.00 | - | 10 | 130 | 64.28% |
| NVDA250620P00220000 | 2024-05-09 3:44PM EDT | 2025-06-20 | 1.24 | 0.79 | 1.61 | 0.00 | - | 4 | 1,863 | 59.79% |
| NVDA251219P00220000 | 2024-04-23 11:06AM EDT | 2025-12-19 | 3.65 | 2.19 | 3.35 | 0.00 | - | 1 | 221 | 56.26% |
| NVDA260116P00220000 | 2024-05-08 2:16PM EDT | 2026-01-16 | 2.96 | 2.37 | 3.65 | 0.00 | - | 1 | 162 | 55.73% |
| NVDA260618P00220000 | 2024-04-19 2:57PM EDT | 2026-06-18 | 5.72 | 4.15 | 4.50 | 0.00 | - | 3 | 37 | 53.10% |
| NVDA261218P00220000 | 2024-05-06 10:17AM EDT | 2026-12-18 | 6.00 | 5.75 | 6.55 | 0.00 | - | 1 | 88 | 51.00% |
© 2024 Yahoo. Todos los derechos reservados.