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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00460000 | 2024-05-03 9:32AM EDT | 2024-05-10 | 418.40 | 427.05 | 429.30 | +51.43 | +14.01% | 2 | 13 | 205.86% |
| NVDA240517C00460000 | 2024-04-29 10:32AM EDT | 2024-05-17 | 417.02 | 427.75 | 429.70 | 0.00 | - | 1 | 153 | 157.62% |
| NVDA240524C00460000 | 2024-04-19 1:14PM EDT | 2024-05-24 | 355.00 | 427.80 | 431.15 | 0.00 | - | 1 | 6 | 138.87% |
| NVDA240531C00460000 | 2024-05-02 10:44AM EDT | 2024-05-31 | 383.00 | 427.80 | 432.10 | +383.00 | - | - | 1 | 124.46% |
| NVDA240621C00460000 | 2024-05-01 1:11PM EDT | 2024-06-21 | 361.73 | 430.35 | 434.20 | 0.00 | - | 1 | 997 | 106.58% |
| NVDA240719C00460000 | 2024-05-03 1:36PM EDT | 2024-07-19 | 434.52 | 432.40 | 436.00 | +66.62 | +18.11% | 10 | 253 | 91.16% |
| NVDA240816C00460000 | 2024-05-03 11:21AM EDT | 2024-08-16 | 426.45 | 432.75 | 439.60 | -1.09 | -0.25% | 10 | 33 | 82.73% |
| NVDA240920C00460000 | 2024-04-30 12:35PM EDT | 2024-09-20 | 426.25 | 438.15 | 443.55 | 0.00 | - | 1 | 351 | 79.79% |
| NVDA241018C00460000 | 2024-05-03 1:36PM EDT | 2024-10-18 | 444.63 | 440.70 | 446.45 | +61.77 | +16.13% | 10 | 2 | 76.60% |
| NVDA241115C00460000 | 2024-04-23 2:28PM EDT | 2024-11-15 | 386.08 | 443.20 | 450.90 | 0.00 | - | 1 | 35 | 75.02% |
| NVDA241220C00460000 | 2024-04-23 10:21AM EDT | 2024-12-20 | 385.00 | 447.40 | 453.70 | 0.00 | - | 1 | 407 | 72.64% |
| NVDA250117C00460000 | 2024-05-03 1:32PM EDT | 2025-01-17 | 454.00 | 451.60 | 456.70 | +17.50 | +4.01% | 10 | 525 | 71.84% |
| NVDA250221C00460000 | 2024-04-22 11:52AM EDT | 2025-02-21 | 359.80 | 454.60 | 461.35 | 0.00 | - | 2 | 5 | 70.51% |
| NVDA250321C00460000 | 2024-04-23 1:52PM EDT | 2025-03-21 | 400.95 | 457.75 | 465.35 | 0.00 | - | 3 | 5 | 70.01% |
| NVDA250620C00460000 | 2024-04-29 10:17AM EDT | 2025-06-20 | 458.48 | 470.70 | 473.20 | 0.00 | - | 1 | 746 | 68.21% |
| NVDA251219C00460000 | 2024-04-19 11:09AM EDT | 2025-12-19 | 434.80 | 489.95 | 492.80 | 0.00 | - | 26 | 432 | 65.99% |
| NVDA260116C00460000 | 2024-04-29 2:11PM EDT | 2026-01-16 | 482.95 | 492.60 | 496.00 | 0.00 | - | 2 | 310 | 65.79% |
| NVDA260618C00460000 | 2024-04-24 12:02PM EDT | 2026-06-18 | 433.95 | 507.30 | 510.60 | 0.00 | - | 2 | 41 | 64.64% |
| NVDA261218C00460000 | 2024-04-26 11:06AM EDT | 2026-12-18 | 513.63 | 521.85 | 528.55 | 0.00 | - | 1 | 100 | 63.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00460000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 251 | 51 | 154.69% |
| NVDA240517P00460000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.12 | -0.03 | -37.50% | 2 | 1,280 | 117.19% |
| NVDA240524P00460000 | 2024-05-03 2:52PM EDT | 2024-05-24 | 0.15 | 0.13 | 0.24 | -0.12 | -44.44% | 1 | 8 | 105.37% |
| NVDA240531P00460000 | 2024-05-03 1:38PM EDT | 2024-05-31 | 0.28 | 0.20 | 0.34 | -0.17 | -37.78% | 1 | 23 | 94.43% |
| NVDA240621P00460000 | 2024-05-03 9:50AM EDT | 2024-06-21 | 0.58 | 0.49 | 0.73 | -0.09 | -13.43% | 1 | 1,336 | 77.98% |
| NVDA240719P00460000 | 2024-05-02 11:34AM EDT | 2024-07-19 | 1.30 | 0.98 | 1.28 | 0.00 | - | 5 | 920 | 67.38% |
| NVDA240816P00460000 | 2024-05-01 3:11PM EDT | 2024-08-16 | 2.06 | 1.54 | 1.79 | 0.00 | - | 1 | 86 | 61.04% |
| NVDA240920P00460000 | 2024-05-01 3:04PM EDT | 2024-09-20 | 3.70 | 2.87 | 3.20 | 0.00 | - | 2 | 713 | 58.34% |
| NVDA241018P00460000 | 2024-05-02 1:44PM EDT | 2024-10-18 | 4.80 | 3.75 | 4.05 | 0.00 | - | 2 | 29 | 55.74% |
| NVDA241115P00460000 | 2024-05-03 2:14PM EDT | 2024-11-15 | 5.05 | 4.95 | 5.40 | -2.75 | -35.26% | 3 | 397 | 54.52% |
| NVDA241220P00460000 | 2024-05-03 2:05PM EDT | 2024-12-20 | 7.00 | 6.85 | 7.15 | -2.90 | -29.29% | 3 | 419 | 53.50% |
| NVDA250117P00460000 | 2024-05-03 9:44AM EDT | 2025-01-17 | 8.50 | 7.85 | 8.30 | -0.75 | -8.11% | 2 | 1,021 | 52.16% |
| NVDA250221P00460000 | 2024-05-03 9:32AM EDT | 2025-02-21 | 10.10 | 9.50 | 10.00 | -1.10 | -9.82% | 1 | 22 | 51.14% |
| NVDA250321P00460000 | 2024-05-03 2:59PM EDT | 2025-03-21 | 11.10 | 10.85 | 11.35 | -1.85 | -14.29% | 5 | 30 | 50.44% |
| NVDA250620P00460000 | 2024-05-03 11:05AM EDT | 2025-06-20 | 16.45 | 15.25 | 16.65 | -0.60 | -3.52% | 2 | 945 | 49.55% |
| NVDA250919P00460000 | 2024-05-03 11:48AM EDT | 2025-09-19 | 21.00 | 19.30 | 21.25 | +21.00 | - | 1 | 1 | 48.15% |
| NVDA251219P00460000 | 2024-04-26 2:03PM EDT | 2025-12-19 | 27.50 | 25.15 | 25.85 | 0.00 | - | 10 | 519 | 47.10% |
| NVDA260116P00460000 | 2024-05-03 2:50PM EDT | 2026-01-16 | 26.60 | 26.70 | 27.15 | -2.10 | -7.32% | 1 | 175 | 46.76% |
| NVDA260618P00460000 | 2024-05-01 9:39AM EDT | 2026-06-18 | 38.80 | 33.80 | 34.70 | 0.00 | - | 2 | 31 | 45.54% |
| NVDA261218P00460000 | 2024-05-03 3:02PM EDT | 2026-12-18 | 42.55 | 41.45 | 43.20 | -1.40 | -3.19% | 21 | 101 | 44.40% |
© 2024 Yahoo. Todos los derechos reservados.