NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:14PM EDT. Mercado abierto.
Golpe:170.00
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00170000 | 2024-04-08 12:38PM EDT | 2024-04-19 | 701.92 | 597.35 | 602.80 | 0.00 | - | 3 | 12 | 0.00% |
| NVDA240517C00170000 | 2024-03-07 11:17AM EDT | 2024-05-17 | 743.32 | 706.95 | 714.90 | 0.00 | - | 1 | 10 | 931.58% |
| NVDA240621C00170000 | 2024-04-19 2:21PM EDT | 2024-06-21 | 624.84 | 600.80 | 605.35 | -55.28 | -8.13% | 3 | 1,747 | 132.42% |
| NVDA240719C00170000 | 2024-03-07 2:45PM EDT | 2024-07-19 | 752.48 | 706.70 | 719.75 | 0.00 | - | 1 | 1 | 531.99% |
| NVDA240816C00170000 | 2024-03-22 3:58PM EDT | 2024-08-16 | 777.68 | 596.60 | 610.35 | 0.00 | - | 3 | 0 | 109.77% |
| NVDA240920C00170000 | 2024-03-20 11:22AM EDT | 2024-09-20 | 723.49 | 600.75 | 610.65 | 0.00 | - | 7 | 18 | 120.92% |
| NVDA241220C00170000 | 2024-03-26 10:50AM EDT | 2024-12-20 | 779.45 | 603.70 | 612.30 | 0.00 | - | 1 | 11 | 106.99% |
| NVDA250117C00170000 | 2024-04-02 9:30AM EDT | 2025-01-17 | 720.65 | 604.65 | 614.35 | 0.00 | - | 3 | 398 | 106.80% |
| NVDA250620C00170000 | 2024-04-19 1:34PM EDT | 2025-06-20 | 642.85 | 610.25 | 622.55 | -78.82 | -10.92% | 1 | 69 | 100.93% |
| NVDA251219C00170000 | 2024-02-27 11:02AM EDT | 2025-12-19 | 631.57 | 746.35 | 755.25 | 0.00 | - | 3 | 20 | 285.75% |
| NVDA260116C00170000 | 2024-04-16 2:24PM EDT | 2026-01-16 | 722.05 | 615.95 | 623.95 | 0.00 | - | 1 | 58 | 88.02% |
| NVDA260618C00170000 | 2024-04-05 11:39AM EDT | 2026-06-18 | 728.25 | 621.60 | 629.55 | 0.00 | - | 2 | 14 | 85.96% |
| NVDA261218C00170000 | 2024-04-18 3:58PM EDT | 2026-12-18 | 702.38 | 622.10 | 633.65 | 0.00 | - | 4 | 8 | 79.86% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00170000 | 2024-03-06 3:27PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 54 | 856.25% |
| NVDA240517P00170000 | 2024-04-17 3:42PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 8 | 167.19% |
| NVDA240621P00170000 | 2024-04-17 1:44PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.11 | 0.00 | - | 3 | 2,883 | 119.14% |
| NVDA240719P00170000 | 2024-02-23 1:27PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 104.10% |
| NVDA240920P00170000 | 2024-04-10 3:33PM EDT | 2024-09-20 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 250 | 78.13% |
| NVDA241115P00170000 | 2024-04-17 9:30AM EDT | 2024-11-15 | 0.17 | 0.00 | 0.17 | 0.00 | - | 1 | 20 | 67.77% |
| NVDA241220P00170000 | 2024-04-18 9:30AM EDT | 2024-12-20 | 0.21 | 0.01 | 0.31 | 0.00 | - | 1 | 82 | 66.50% |
| NVDA250117P00170000 | 2024-04-17 12:26PM EDT | 2025-01-17 | 0.37 | 0.20 | 0.64 | 0.00 | - | 2 | 887 | 69.85% |
| NVDA250620P00170000 | 2024-04-16 9:49AM EDT | 2025-06-20 | 0.85 | 0.65 | 1.03 | 0.00 | - | 10 | 357 | 60.84% |
| NVDA251219P00170000 | 2024-04-19 2:16PM EDT | 2025-12-19 | 1.98 | 1.75 | 2.22 | +0.12 | +6.45% | 6 | 297 | 57.62% |
| NVDA260116P00170000 | 2024-04-10 3:49PM EDT | 2026-01-16 | 1.65 | 1.84 | 2.47 | 0.00 | - | 5 | 205 | 57.08% |
| NVDA260618P00170000 | 2024-04-02 11:29AM EDT | 2026-06-18 | 2.45 | 2.52 | 3.10 | 0.00 | - | 2 | 61 | 53.54% |
| NVDA261218P00170000 | 2024-04-15 1:27PM EDT | 2026-12-18 | 3.45 | 3.65 | 4.60 | 0.00 | - | 2 | 21 | 51.64% |
© 2024 Yahoo. Todos los derechos reservados.