NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:54PM EDT. Mercado abierto.
Golpe:1760.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01760000 | 2024-05-02 11:36AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 244 | 121.88% |
| NVDA240621C01760000 | 2024-05-03 1:41PM EDT | 2024-06-21 | 0.45 | 0.15 | 0.28 | 0.00 | - | 1 | 95 | 69.63% |
| NVDA240719C01760000 | 2024-05-08 1:55PM EDT | 2024-07-19 | 0.82 | 0.57 | 0.71 | 0.00 | - | 7 | 87 | 60.67% |
| NVDA240816C01760000 | 2024-05-09 11:40AM EDT | 2024-08-16 | 1.63 | 1.28 | 1.48 | 0.00 | - | 1 | 19 | 56.41% |
| NVDA240920C01760000 | 2024-04-29 9:50AM EDT | 2024-09-20 | 4.20 | 3.35 | 3.75 | 0.00 | - | 1 | 39 | 55.51% |
| NVDA241018C01760000 | 2024-04-03 9:49AM EDT | 2024-10-18 | 10.05 | 5.75 | 6.15 | 0.00 | - | 5 | 7 | 55.04% |
| NVDA241115C01760000 | 2024-05-06 2:44PM EDT | 2024-11-15 | 10.25 | 7.15 | 7.40 | 0.00 | - | 3 | 12 | 52.71% |
| NVDA241220C01760000 | 2024-04-17 9:33AM EDT | 2024-12-20 | 14.50 | 10.95 | 11.25 | 0.00 | - | 1 | 223 | 52.61% |
| NVDA250117C01760000 | 2024-04-29 10:38AM EDT | 2025-01-17 | 14.10 | 13.10 | 13.60 | 0.00 | - | 8 | 34 | 51.58% |
| NVDA250221C01760000 | 2024-04-29 9:42AM EDT | 2025-02-21 | 17.05 | 17.45 | 17.95 | 0.00 | - | 1 | 57 | 51.51% |
| NVDA250321C01760000 | 2024-05-06 9:32AM EDT | 2025-03-21 | 23.17 | 21.00 | 21.55 | 0.00 | - | 5 | 43 | 51.39% |
| NVDA250620C01760000 | 2024-04-30 11:14AM EDT | 2025-06-20 | 34.00 | 33.55 | 34.05 | 0.00 | - | 1 | 26 | 51.14% |
| NVDA251219C01760000 | 2024-05-07 10:47AM EDT | 2025-12-19 | 65.17 | 61.85 | 62.80 | 0.00 | - | 1 | 46 | 51.38% |
| NVDA260116C01760000 | 2024-05-01 10:04AM EDT | 2026-01-16 | 56.30 | 65.65 | 66.70 | 0.00 | - | 1 | 8 | 51.25% |
| NVDA260618C01760000 | 2024-04-19 2:55PM EDT | 2026-06-18 | 58.50 | 90.20 | 91.45 | 0.00 | - | 4 | 6 | 51.54% |
| NVDA261218C01760000 | 2024-05-09 9:39AM EDT | 2026-12-18 | 120.75 | 117.45 | 121.10 | 0.00 | - | 33 | 1,600 | 51.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01760000 | 2024-03-13 11:17AM EDT | 2024-06-21 | 866.30 | 872.00 | 876.30 | 0.00 | - | 2 | 0 | 122.88% |
| NVDA240719P01760000 | 2024-03-14 11:52AM EDT | 2024-07-19 | 885.00 | 875.55 | 885.25 | 0.00 | - | 6 | 0 | 104.86% |
| NVDA240816P01760000 | 2024-03-08 3:25PM EDT | 2024-08-16 | 880.05 | 875.05 | 887.85 | 0.00 | - | 7 | 0 | 89.99% |
| NVDA240920P01760000 | 2024-03-07 1:53PM EDT | 2024-09-20 | 840.95 | 875.10 | 887.90 | 0.00 | - | - | 0 | 77.42% |
| NVDA241018P01760000 | 2024-03-12 2:25PM EDT | 2024-10-18 | 859.65 | 848.85 | 859.30 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA241115P01760000 | 2024-03-11 2:54PM EDT | 2024-11-15 | 895.50 | 884.80 | 899.45 | 0.00 | - | 5 | 0 | 72.62% |
| NVDA241220P01760000 | 2024-04-16 10:28AM EDT | 2024-12-20 | 887.34 | 860.20 | 864.65 | 0.00 | - | 4 | 0 | 41.41% |
| NVDA250221P01760000 | 2024-04-29 12:24PM EDT | 2025-02-21 | 884.57 | 854.40 | 870.60 | 0.00 | - | 2 | 0 | 44.42% |
| NVDA250321P01760000 | 2024-03-07 1:33PM EDT | 2025-03-21 | 847.50 | 872.35 | 890.00 | 0.00 | - | - | 0 | 50.26% |
| NVDA250620P01760000 | 2024-03-07 1:38PM EDT | 2025-06-20 | 847.85 | 870.00 | 888.00 | 0.00 | - | - | 0 | 47.77% |
| NVDA260116P01760000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 861.75 | 872.95 | 890.00 | 0.00 | - | 1 | 1 | 39.59% |
| NVDA260618P01760000 | 2024-03-07 1:34PM EDT | 2026-06-18 | 856.95 | 876.00 | 894.00 | 0.00 | - | - | 1 | 36.76% |
© 2024 Yahoo. Todos los derechos reservados.