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:1710.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01710000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 71 | 117.19% |
| NVDA240621C01710000 | 2024-05-07 9:49AM EDT | 2024-06-21 | 0.51 | 0.19 | 0.41 | 0.00 | - | 2 | 31 | 69.63% |
| NVDA240719C01710000 | 2024-05-07 3:11PM EDT | 2024-07-19 | 1.08 | 0.68 | 0.92 | 0.00 | - | 4 | 64 | 60.60% |
| NVDA240816C01710000 | 2024-05-08 11:11AM EDT | 2024-08-16 | 2.08 | 1.56 | 1.85 | 0.00 | - | 2 | 18 | 56.62% |
| NVDA240920C01710000 | 2024-05-06 12:29PM EDT | 2024-09-20 | 6.09 | 3.85 | 4.50 | 0.00 | - | 3 | 29 | 55.75% |
| NVDA241018C01710000 | 2024-05-01 11:09AM EDT | 2024-10-18 | 5.20 | 5.45 | 6.30 | 0.00 | - | 1 | 4 | 53.80% |
| NVDA241115C01710000 | 2024-05-03 1:12PM EDT | 2024-11-15 | 10.00 | 8.15 | 8.75 | 0.00 | - | 2 | 7 | 53.18% |
| NVDA241220C01710000 | 2024-03-25 11:26AM EDT | 2024-12-20 | 39.05 | 8.65 | 9.10 | 0.00 | - | 6 | 6 | 49.61% |
| NVDA250117C01710000 | 2024-04-29 9:47AM EDT | 2025-01-17 | 15.05 | 14.80 | 15.30 | 0.00 | - | 3 | 14 | 52.05% |
| NVDA250221C01710000 | 2024-04-23 9:31AM EDT | 2025-02-21 | 13.31 | 19.20 | 19.85 | 0.00 | - | 1 | 15 | 51.86% |
| NVDA250321C01710000 | 2024-05-03 12:58PM EDT | 2025-03-21 | 24.86 | 22.85 | 23.75 | 0.00 | - | 5 | 13 | 51.75% |
| NVDA250620C01710000 | 2024-04-18 10:44AM EDT | 2025-06-20 | 33.35 | 36.00 | 36.80 | 0.00 | - | 16 | 29 | 51.51% |
| NVDA251219C01710000 | 2024-05-09 3:44PM EDT | 2025-12-19 | 65.36 | 65.00 | 66.05 | -10.54 | -13.89% | 4 | 55 | 51.71% |
| NVDA260116C01710000 | 2024-04-09 3:12PM EDT | 2026-01-16 | 57.90 | 68.85 | 69.95 | 0.00 | - | 2 | 5 | 51.57% |
| NVDA260618C01710000 | 2024-05-07 9:58AM EDT | 2026-06-18 | 98.00 | 93.30 | 94.70 | 0.00 | - | 3 | 40 | 51.78% |
| NVDA261218C01710000 | 2024-04-17 12:53PM EDT | 2026-12-18 | 107.50 | 120.60 | 123.40 | 0.00 | - | - | 1 | 51.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01710000 | 2024-03-19 3:55PM EDT | 2024-05-17 | 817.38 | 860.30 | 864.95 | 0.00 | - | 4 | 0 | 356.93% |
| NVDA240621P01710000 | 2024-03-28 1:38PM EDT | 2024-06-21 | 803.72 | 826.40 | 842.00 | 0.00 | - | 4 | 0 | 118.35% |
| NVDA240719P01710000 | 2024-03-14 9:48AM EDT | 2024-07-19 | 826.45 | 825.60 | 835.25 | 0.00 | - | 2 | 0 | 85.57% |
| NVDA240816P01710000 | 2024-03-08 11:14AM EDT | 2024-08-16 | 752.60 | 823.75 | 837.85 | 0.00 | - | 3 | 0 | 73.28% |
| NVDA240920P01710000 | 2024-03-11 3:36PM EDT | 2024-09-20 | 854.80 | 837.30 | 842.25 | 0.00 | - | 5 | 0 | 73.73% |
| NVDA241220P01710000 | 2024-03-13 11:34AM EDT | 2024-12-20 | 828.30 | 817.45 | 822.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01710000 | 2024-04-29 11:13AM EDT | 2025-01-17 | 840.20 | 815.30 | 830.30 | 0.00 | - | 20 | 0 | 45.51% |
| NVDA250221P01710000 | 2024-03-11 12:58PM EDT | 2025-02-21 | 840.80 | 831.10 | 848.00 | 0.00 | - | 2 | 0 | 50.29% |
| NVDA250321P01710000 | 2024-03-11 1:31PM EDT | 2025-03-21 | 846.80 | 831.05 | 850.00 | 0.00 | - | 4 | 0 | 54.10% |
| NVDA250620P01710000 | 2024-04-23 12:41PM EDT | 2025-06-20 | 891.23 | 814.00 | 834.00 | 0.00 | - | - | 0 | 38.84% |
| NVDA251219P01710000 | 2024-03-07 1:39PM EDT | 2025-12-19 | 805.05 | 827.90 | 838.85 | 0.00 | - | - | 1 | 34.92% |
| NVDA260116P01710000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 816.90 | 828.60 | 844.00 | 0.00 | - | 1 | 1 | 36.42% |
| NVDA260618P01710000 | 2024-05-08 3:02PM EDT | 2026-06-18 | 820.32 | 822.00 | 842.00 | 0.00 | - | 29 | 51 | 31.87% |
| NVDA261218P01710000 | 2024-05-07 10:48AM EDT | 2026-12-18 | 829.78 | 828.00 | 848.00 | +829.78 | - | - | 59 | 30.66% |
© 2024 Yahoo. Todos los derechos reservados.