NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:25AM EDT. Mercado abierto.
Golpe:1640.00
Opciones de comprapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01640000 | 2024-05-08 2:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,386 | 114.06% |
| NVDA240621C01640000 | 2024-05-09 9:49AM EDT | 2024-06-21 | 0.45 | 0.36 | 0.48 | 0.00 | - | 4 | 868 | 67.55% |
| NVDA240719C01640000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 1.16 | 1.08 | 1.20 | 0.00 | - | 1 | 352 | 59.16% |
| NVDA240816C01640000 | 2024-05-10 11:02AM EDT | 2024-08-16 | 2.46 | 2.24 | 2.49 | -0.49 | -16.61% | 4 | 376 | 55.43% |
| NVDA240920C01640000 | 2024-05-07 3:51PM EDT | 2024-09-20 | 6.61 | 5.55 | 5.70 | 0.00 | - | 33 | 782 | 54.93% |
| NVDA241115C01640000 | 2024-05-08 11:54AM EDT | 2024-11-15 | 11.65 | 10.65 | 10.95 | 0.00 | - | 50 | 482 | 52.41% |
| NVDA241220C01640000 | 2024-05-01 10:25AM EDT | 2024-12-20 | 12.89 | 15.60 | 16.00 | 0.00 | - | 6 | 258 | 52.43% |
| NVDA250117C01640000 | 2024-05-08 2:54PM EDT | 2025-01-17 | 20.60 | 18.65 | 19.30 | 0.00 | - | 26 | 809 | 51.67% |
| NVDA250221C01640000 | 2024-04-23 12:46PM EDT | 2025-02-21 | 16.42 | 24.00 | 24.90 | 0.00 | - | 2 | 245 | 51.68% |
| NVDA250321C01640000 | 2024-05-08 1:27PM EDT | 2025-03-21 | 30.10 | 28.30 | 29.05 | 0.00 | - | 1 | 138 | 51.53% |
| NVDA250620C01640000 | 2024-05-06 3:59PM EDT | 2025-06-20 | 50.20 | 43.50 | 44.20 | 0.00 | - | 1 | 692 | 51.52% |
| NVDA251219C01640000 | 2024-05-07 10:48AM EDT | 2025-12-19 | 77.41 | 75.30 | 76.50 | 0.00 | - | 4 | 163 | 51.83% |
| NVDA260116C01640000 | 2024-05-08 11:03AM EDT | 2026-01-16 | 83.80 | 79.50 | 80.65 | 0.00 | - | 15 | 395 | 51.70% |
| NVDA260618C01640000 | 2024-04-19 11:10AM EDT | 2026-06-18 | 82.64 | 105.80 | 107.25 | 0.00 | - | 1 | 34 | 51.99% |
| NVDA261218C01640000 | 2024-05-10 10:12AM EDT | 2026-12-18 | 136.00 | 134.45 | 137.40 | +6.00 | +4.62% | 1 | 3,928 | 52.14% |
Opciones de ventapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01640000 | 2024-03-28 9:55AM EDT | 2024-05-17 | 729.25 | 757.15 | 772.00 | 0.00 | - | 2 | 0 | 307.61% |
| NVDA240621P01640000 | 2024-03-28 2:53PM EDT | 2024-06-21 | 736.83 | 756.40 | 772.00 | 0.00 | - | 238 | 0 | 132.15% |
| NVDA240719P01640000 | 2024-03-15 11:28AM EDT | 2024-07-19 | 751.83 | 755.60 | 765.05 | 0.00 | - | 2 | 0 | 98.20% |
| NVDA240816P01640000 | 2024-03-14 12:08PM EDT | 2024-08-16 | 776.60 | 751.35 | 765.30 | 0.00 | - | 1 | 0 | 80.99% |
| NVDA240920P01640000 | 2024-04-29 10:22AM EDT | 2024-09-20 | 766.25 | 738.90 | 743.25 | 0.00 | - | 4 | 0 | 47.87% |
| NVDA241115P01640000 | 2024-03-27 12:08PM EDT | 2024-11-15 | 740.19 | 757.15 | 771.25 | 0.00 | - | 2 | 0 | 62.91% |
| NVDA241220P01640000 | 2024-03-13 1:13PM EDT | 2024-12-20 | 751.64 | 751.55 | 765.05 | 0.00 | - | 4 | 0 | 53.74% |
| NVDA250117P01640000 | 2024-03-06 11:49AM EDT | 2025-01-17 | 754.16 | 750.45 | 770.00 | 0.00 | - | 2 | 0 | 52.00% |
| NVDA250221P01640000 | 2024-04-29 12:24PM EDT | 2025-02-21 | 764.85 | 734.20 | 749.30 | 0.00 | - | 2 | 0 | 40.58% |
| NVDA250620P01640000 | 2024-03-14 9:30AM EDT | 2025-06-20 | 760.10 | 755.25 | 770.00 | 0.00 | - | 1 | 1 | 45.68% |
| NVDA251219P01640000 | 2024-05-08 11:54AM EDT | 2025-12-19 | 752.60 | 742.15 | 760.00 | 0.00 | - | 4 | 2 | 34.05% |
| NVDA260116P01640000 | 2024-05-08 11:12AM EDT | 2026-01-16 | 749.85 | 744.45 | 759.40 | 0.00 | - | - | 1 | 33.01% |
| NVDA260618P01640000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 758.20 | 766.85 | 780.45 | 0.00 | - | 12 | 12 | 36.37% |
| NVDA261218P01640000 | 2024-05-01 9:30AM EDT | 2026-12-18 | 803.79 | 756.00 | 774.00 | 0.00 | - | 2 | 23 | 31.03% |
© 2024 Yahoo. Todos los derechos reservados.