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:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00590000 | 2024-05-03 3:10PM EDT | 2024-05-10 | 298.84 | 297.30 | 299.45 | +43.91 | +17.22% | 1 | 336 | 141.31% |
| NVDA240517C00590000 | 2024-05-03 10:06AM EDT | 2024-05-17 | 295.08 | 296.05 | 302.20 | +23.49 | +8.65% | 1 | 962 | 108.84% |
| NVDA240524C00590000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 299.74 | 299.05 | 301.95 | +16.65 | +5.88% | 3 | 7 | 99.39% |
| NVDA240531C00590000 | 2024-04-29 1:14PM EDT | 2024-05-31 | 288.90 | 299.35 | 303.20 | 0.00 | - | 2 | 3 | 89.86% |
| NVDA240621C00590000 | 2024-05-03 2:58PM EDT | 2024-06-21 | 305.43 | 303.35 | 305.40 | +17.28 | +6.00% | 3 | 621 | 77.42% |
| NVDA240719C00590000 | 2024-05-02 11:23AM EDT | 2024-07-19 | 270.35 | 307.35 | 310.95 | 0.00 | - | 2 | 110 | 70.71% |
| NVDA240816C00590000 | 2024-05-01 2:32PM EDT | 2024-08-16 | 258.35 | 309.85 | 315.70 | 0.00 | - | 1 | 82 | 65.44% |
| NVDA240920C00590000 | 2024-05-02 10:40AM EDT | 2024-09-20 | 283.70 | 319.95 | 323.40 | 0.00 | - | 2 | 170 | 65.76% |
| NVDA241018C00590000 | 2024-05-02 10:15AM EDT | 2024-10-18 | 285.75 | 323.85 | 329.55 | 0.00 | - | 7 | 46 | 64.21% |
| NVDA241115C00590000 | 2024-04-30 3:55PM EDT | 2024-11-15 | 314.35 | 331.55 | 333.90 | 0.00 | - | 2 | 430 | 63.84% |
| NVDA241220C00590000 | 2024-05-03 2:35PM EDT | 2024-12-20 | 344.70 | 339.10 | 341.10 | +40.75 | +13.41% | 1 | 573 | 63.51% |
| NVDA250117C00590000 | 2024-04-29 9:40AM EDT | 2025-01-17 | 323.14 | 343.80 | 346.05 | 0.00 | - | 1 | 727 | 62.77% |
| NVDA250221C00590000 | 2024-05-02 11:33AM EDT | 2025-02-21 | 316.75 | 350.40 | 353.25 | 0.00 | - | 23 | 117 | 62.57% |
| NVDA250620C00590000 | 2024-05-02 3:29PM EDT | 2025-06-20 | 348.61 | 371.25 | 373.80 | 0.00 | - | 11 | 292 | 61.64% |
| NVDA251219C00590000 | 2024-04-04 3:25PM EDT | 2025-12-19 | 386.24 | 399.55 | 402.00 | 0.00 | - | 2 | 223 | 60.96% |
| NVDA260116C00590000 | 2024-04-22 2:49PM EDT | 2026-01-16 | 325.98 | 403.05 | 406.00 | 0.00 | - | 1 | 49 | 60.81% |
| NVDA260618C00590000 | 2024-04-19 12:38PM EDT | 2026-06-18 | 358.31 | 423.65 | 426.50 | 0.00 | - | 1 | 24 | 60.48% |
| NVDA261218C00590000 | 2024-05-02 11:10AM EDT | 2026-12-18 | 417.00 | 442.55 | 450.50 | 0.00 | - | 1 | 1,170 | 60.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00590000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.07 | -0.06 | -60.00% | 320 | 477 | 105.47% |
| NVDA240517P00590000 | 2024-05-03 2:34PM EDT | 2024-05-17 | 0.16 | 0.09 | 0.23 | -0.09 | -36.00% | 16 | 1,117 | 82.91% |
| NVDA240524P00590000 | 2024-05-03 1:45PM EDT | 2024-05-24 | 0.80 | 0.68 | 0.82 | -0.35 | -30.43% | 50 | 347 | 80.88% |
| NVDA240531P00590000 | 2024-05-03 1:51PM EDT | 2024-05-31 | 1.10 | 0.94 | 1.26 | -0.66 | -37.50% | 13 | 1,305 | 73.65% |
| NVDA240607P00590000 | 2024-05-03 2:28PM EDT | 2024-06-07 | 1.41 | 1.28 | 1.61 | -1.64 | -53.77% | 2 | 7 | 68.52% |
| NVDA240614P00590000 | 2024-05-03 11:40AM EDT | 2024-06-14 | 1.98 | 1.64 | 2.02 | +1.98 | - | 1 | - | 64.91% |
| NVDA240621P00590000 | 2024-05-03 2:47PM EDT | 2024-06-21 | 2.30 | 2.19 | 2.37 | -0.80 | -25.81% | 16 | 1,384 | 62.34% |
| NVDA240719P00590000 | 2024-05-03 2:21PM EDT | 2024-07-19 | 4.25 | 4.05 | 4.35 | -1.20 | -22.02% | 5 | 605 | 55.78% |
| NVDA240816P00590000 | 2024-05-03 3:03PM EDT | 2024-08-16 | 6.65 | 6.20 | 6.70 | -3.55 | -34.80% | 8 | 210 | 52.43% |
| NVDA240920P00590000 | 2024-05-02 3:12PM EDT | 2024-09-20 | 13.80 | 10.90 | 11.45 | 0.00 | - | 31 | 343 | 52.12% |
| NVDA241018P00590000 | 2024-05-02 10:04AM EDT | 2024-10-18 | 19.05 | 13.40 | 14.75 | 0.00 | - | 12 | 89 | 50.76% |
| NVDA241115P00590000 | 2024-05-02 9:56AM EDT | 2024-11-15 | 21.65 | 16.50 | 17.25 | 0.00 | - | 10 | 157 | 49.95% |
| NVDA241220P00590000 | 2024-05-02 10:01AM EDT | 2024-12-20 | 27.50 | 21.20 | 21.80 | 0.00 | - | 8 | 519 | 49.60% |
| NVDA250117P00590000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 24.81 | 23.20 | 24.95 | -4.69 | -15.90% | 1 | 1,755 | 49.05% |
| NVDA250221P00590000 | 2024-04-26 11:49AM EDT | 2025-02-21 | 30.62 | 27.25 | 28.05 | 0.00 | - | 1 | 28 | 47.99% |
| NVDA250620P00590000 | 2024-05-03 10:54AM EDT | 2025-06-20 | 40.10 | 38.85 | 39.80 | -9.45 | -19.07% | 4 | 295 | 46.31% |
| NVDA251219P00590000 | 2024-04-30 10:12AM EDT | 2025-12-19 | 57.38 | 55.10 | 56.05 | 0.00 | - | 1 | 80 | 44.72% |
| NVDA260116P00590000 | 2024-05-01 12:00PM EDT | 2026-01-16 | 69.49 | 56.85 | 58.10 | 0.00 | - | 1 | 56 | 44.44% |
| NVDA260618P00590000 | 2024-05-02 11:16AM EDT | 2026-06-18 | 74.50 | 68.35 | 69.50 | 0.00 | - | 5 | 33 | 43.38% |
| NVDA261218P00590000 | 2024-05-01 11:16AM EDT | 2026-12-18 | 90.50 | 79.60 | 81.55 | 0.00 | - | 1 | 59 | 42.32% |
© 2024 Yahoo. Todos los derechos reservados.