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:595.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00595000 | 2024-05-09 12:49PM EDT | 2024-05-17 | 299.25 | 291.90 | 294.65 | -5.75 | -1.89% | 4 | 377 | 119.43% |
| NVDA240607C00595000 | 2024-04-30 3:10PM EDT | 2024-06-07 | 280.14 | 294.05 | 297.80 | 0.00 | - | - | 8 | 83.74% |
| NVDA240621C00595000 | 2024-05-09 3:10PM EDT | 2024-06-21 | 301.50 | 296.70 | 299.40 | +12.47 | +4.31% | 1 | 512 | 76.56% |
| NVDA240719C00595000 | 2024-05-02 11:52AM EDT | 2024-07-19 | 268.60 | 301.65 | 303.40 | 0.00 | - | 1 | 50 | 69.16% |
| NVDA240920C00595000 | 2024-05-09 9:43AM EDT | 2024-09-20 | 321.50 | 314.30 | 316.25 | +3.32 | +1.04% | 1 | 122 | 64.67% |
| NVDA241220C00595000 | 2024-04-29 9:50AM EDT | 2024-12-20 | 311.40 | 332.85 | 334.90 | 0.00 | - | 7 | 101 | 62.59% |
| NVDA250117C00595000 | 2024-05-02 10:51AM EDT | 2025-01-17 | 303.00 | 337.65 | 339.65 | 0.00 | - | 2 | 394 | 61.83% |
| NVDA250620C00595000 | 2024-05-09 1:55PM EDT | 2025-06-20 | 368.45 | 365.75 | 368.50 | -28.15 | -7.10% | 1 | 199 | 61.09% |
| NVDA251219C00595000 | 2024-04-25 12:40PM EDT | 2025-12-19 | 339.67 | 394.85 | 397.70 | 0.00 | - | 1 | 68 | 60.69% |
| NVDA260116C00595000 | 2024-04-29 1:16PM EDT | 2026-01-16 | 392.25 | 398.85 | 401.65 | 0.00 | - | 1 | 91 | 60.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00595000 | 2024-05-09 12:59PM EDT | 2024-05-17 | 0.06 | 0.03 | 0.07 | -0.01 | -14.29% | 8 | 2,418 | 87.11% |
| NVDA240607P00595000 | 2024-05-07 11:05AM EDT | 2024-06-07 | 1.05 | 0.87 | 1.00 | 0.00 | - | 7 | 9 | 66.87% |
| NVDA240614P00595000 | 2024-05-06 10:29AM EDT | 2024-06-14 | 1.58 | 1.08 | 1.58 | +1.58 | - | - | 2 | 63.59% |
| NVDA240621P00595000 | 2024-05-09 2:50PM EDT | 2024-06-21 | 1.67 | 1.62 | 1.74 | +0.03 | +1.83% | 53 | 1,562 | 60.58% |
| NVDA240719P00595000 | 2024-05-09 11:11AM EDT | 2024-07-19 | 3.47 | 3.30 | 3.55 | +0.17 | +5.15% | 2 | 360 | 53.97% |
| NVDA240920P00595000 | 2024-05-08 3:32PM EDT | 2024-09-20 | 9.75 | 9.95 | 10.85 | 0.00 | - | 34 | 166 | 50.98% |
| NVDA241220P00595000 | 2024-05-08 11:08AM EDT | 2024-12-20 | 19.80 | 20.40 | 20.95 | 0.00 | - | 1 | 119 | 48.59% |
| NVDA250117P00595000 | 2024-05-09 9:47AM EDT | 2025-01-17 | 23.50 | 22.85 | 23.35 | +0.80 | +3.52% | 4 | 213 | 47.55% |
| NVDA250620P00595000 | 2024-05-02 12:28PM EDT | 2025-06-20 | 46.20 | 38.90 | 39.70 | 0.00 | - | 4 | 256 | 45.80% |
| NVDA251219P00595000 | 2024-05-03 9:58AM EDT | 2025-12-19 | 56.85 | 55.75 | 56.65 | 0.00 | - | 1 | 92 | 44.46% |
| NVDA260116P00595000 | 2024-05-03 1:43PM EDT | 2026-01-16 | 59.37 | 57.65 | 58.65 | 0.00 | - | 10 | 64 | 44.15% |
© 2024 Yahoo. Todos los derechos reservados.