NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:35AM EDT. Mercado abierto.
Golpe:615.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00615000 | 2024-05-09 11:38AM EDT | 2024-05-17 | 278.50 | 272.00 | 274.70 | -24.73 | -8.16% | 2 | 179 | 0.00% |
| NVDA240524C00615000 | 2024-05-03 2:23PM EDT | 2024-05-24 | 278.00 | 283.15 | 287.40 | 0.00 | - | 9 | 13 | 110.11% |
| NVDA240621C00615000 | 2024-05-08 2:32PM EDT | 2024-06-21 | 297.00 | 290.10 | 293.20 | 0.00 | - | 2 | 524 | 83.93% |
| NVDA240719C00615000 | 2024-05-09 1:48PM EDT | 2024-07-19 | 285.60 | 294.95 | 296.55 | 0.00 | - | 6 | 366 | 72.20% |
| NVDA240920C00615000 | 2024-04-24 2:52PM EDT | 2024-09-20 | 222.10 | 305.00 | 308.25 | 0.00 | - | 1 | 105 | 63.53% |
| NVDA241220C00615000 | 2024-05-07 3:25PM EDT | 2024-12-20 | 334.90 | 324.30 | 328.50 | 0.00 | - | 3 | 90 | 61.76% |
| NVDA250117C00615000 | 2024-05-09 2:50PM EDT | 2025-01-17 | 325.77 | 332.85 | 335.25 | 0.00 | - | 4 | 312 | 62.49% |
| NVDA250221C00615000 | 2024-04-23 11:31AM EDT | 2025-02-21 | 278.25 | 339.75 | 342.55 | 0.00 | - | 6 | 47 | 62.15% |
| NVDA250620C00615000 | 2024-03-19 10:37AM EDT | 2025-06-20 | 342.40 | 319.35 | 322.15 | 0.00 | - | 2 | 176 | 44.00% |
| NVDA251219C00615000 | 2024-04-15 2:04PM EDT | 2025-12-19 | 368.82 | 391.70 | 394.25 | 0.00 | - | 1 | 113 | 60.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00615000 | 2024-05-09 10:45AM EDT | 2024-05-17 | 0.14 | 0.02 | 0.05 | 0.00 | - | 2 | 907 | 84.77% |
| NVDA240524P00615000 | 2024-05-09 10:32AM EDT | 2024-05-24 | 0.69 | 0.36 | 0.56 | 0.00 | - | 211 | 289 | 81.35% |
| NVDA240607P00615000 | 2024-05-09 9:52AM EDT | 2024-06-07 | 1.55 | 1.02 | 1.15 | 0.00 | - | 1 | 19 | 66.06% |
| NVDA240614P00615000 | 2024-05-09 1:44PM EDT | 2024-06-14 | 1.91 | 1.30 | 1.66 | 0.00 | - | 1 | 2 | 62.31% |
| NVDA240621P00615000 | 2024-05-10 9:47AM EDT | 2024-06-21 | 1.72 | 1.81 | 2.00 | -0.52 | -23.21% | 1 | 869 | 59.51% |
| NVDA240719P00615000 | 2024-05-09 3:55PM EDT | 2024-07-19 | 4.40 | 3.80 | 4.05 | 0.00 | - | 7 | 701 | 53.16% |
| NVDA240920P00615000 | 2024-05-10 9:57AM EDT | 2024-09-20 | 10.90 | 11.50 | 11.90 | -2.08 | -16.02% | 14 | 152 | 50.40% |
| NVDA241220P00615000 | 2024-05-07 12:13PM EDT | 2024-12-20 | 22.65 | 22.55 | 23.00 | 0.00 | - | 21 | 123 | 48.03% |
| NVDA250117P00615000 | 2024-05-06 1:20PM EDT | 2025-01-17 | 25.16 | 25.00 | 25.55 | 0.00 | - | 3 | 499 | 47.00% |
| NVDA250221P00615000 | 2024-05-07 3:29PM EDT | 2025-02-21 | 30.49 | 29.35 | 30.05 | 0.00 | - | 2 | 25 | 46.76% |
| NVDA250620P00615000 | 2024-05-01 12:34PM EDT | 2025-06-20 | 57.80 | 42.60 | 43.35 | 0.00 | - | 1 | 145 | 45.56% |
| NVDA251219P00615000 | 2024-04-25 3:52PM EDT | 2025-12-19 | 71.60 | 60.15 | 61.10 | 0.00 | - | 12 | 285 | 44.23% |
© 2024 Yahoo. Todos los derechos reservados.