NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:29PM EDT. Mercado abierto.
Golpe:655.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00655000 | 2024-05-02 3:55PM EDT | 2024-05-10 | 203.65 | 242.25 | 244.25 | 0.00 | - | - | 1 | 269.92% |
| NVDA240517C00655000 | 2024-05-07 11:46AM EDT | 2024-05-17 | 254.30 | 242.80 | 244.65 | 0.00 | - | 5 | 442 | 104.15% |
| NVDA240524C00655000 | 2024-05-09 12:39PM EDT | 2024-05-24 | 239.71 | 244.00 | 246.40 | 0.00 | - | 1 | 7 | 82.25% |
| NVDA240531C00655000 | 2024-05-08 3:11PM EDT | 2024-05-31 | 250.99 | 244.80 | 247.85 | 0.00 | - | 3 | 8 | 75.46% |
| NVDA240607C00655000 | 2024-04-29 3:56PM EDT | 2024-06-07 | 232.55 | 245.60 | 249.30 | 0.00 | - | - | 1 | 70.79% |
| NVDA240614C00655000 | 2024-05-07 2:43PM EDT | 2024-06-14 | 255.35 | 246.05 | 251.40 | 0.00 | - | - | 5 | 67.86% |
| NVDA240621C00655000 | 2024-05-09 11:42AM EDT | 2024-06-21 | 246.00 | 249.65 | 250.80 | 0.00 | - | 1 | 570 | 66.13% |
| NVDA240719C00655000 | 2024-05-06 11:23AM EDT | 2024-07-19 | 276.40 | 255.60 | 256.85 | 0.00 | - | 11 | 202 | 61.52% |
| NVDA240920C00655000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 286.00 | 271.75 | 274.90 | 0.00 | - | 1 | 97 | 60.20% |
| NVDA250117C00655000 | 2024-05-06 9:59AM EDT | 2025-01-17 | 320.00 | 300.60 | 302.25 | 0.00 | - | 1 | 244 | 58.73% |
| NVDA250221C00655000 | 2024-04-30 12:42PM EDT | 2025-02-21 | 288.40 | 308.60 | 311.35 | 0.00 | - | 1 | 35 | 58.99% |
| NVDA250620C00655000 | 2024-05-07 2:25PM EDT | 2025-06-20 | 340.70 | 333.60 | 335.80 | 0.00 | - | 3 | 86 | 58.91% |
| NVDA251219C00655000 | 2024-04-10 2:33PM EDT | 2025-12-19 | 343.50 | 366.85 | 369.35 | 0.00 | - | 10 | 43 | 59.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00655000 | 2024-05-09 2:33PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 193 | 175.00% |
| NVDA240517P00655000 | 2024-05-10 12:31PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | -0.07 | -58.33% | 61 | 1,168 | 72.85% |
| NVDA240524P00655000 | 2024-05-10 10:09AM EDT | 2024-05-24 | 0.88 | 0.72 | 0.79 | -0.22 | -20.00% | 13 | 292 | 74.46% |
| NVDA240531P00655000 | 2024-05-10 12:43PM EDT | 2024-05-31 | 1.37 | 1.16 | 1.31 | -0.33 | -19.41% | 3 | 1,401 | 66.36% |
| NVDA240607P00655000 | 2024-05-10 9:46AM EDT | 2024-06-07 | 1.95 | 1.68 | 1.83 | -0.95 | -32.76% | 5 | 731 | 61.37% |
| NVDA240614P00655000 | 2024-05-09 10:17AM EDT | 2024-06-14 | 3.79 | 2.32 | 2.70 | 0.00 | - | 3 | 6 | 58.85% |
| NVDA240621P00655000 | 2024-05-10 11:58AM EDT | 2024-06-21 | 3.45 | 3.05 | 3.15 | -0.56 | -13.97% | 56 | 1,032 | 56.15% |
| NVDA240719P00655000 | 2024-05-09 11:44AM EDT | 2024-07-19 | 6.43 | 5.90 | 6.10 | -0.77 | -10.69% | 2 | 121 | 50.58% |
| NVDA240920P00655000 | 2024-05-10 10:08AM EDT | 2024-09-20 | 17.35 | 16.05 | 16.55 | -0.65 | -3.61% | 7 | 336 | 48.95% |
| NVDA250117P00655000 | 2024-05-09 10:41AM EDT | 2025-01-17 | 36.05 | 33.05 | 33.55 | 0.00 | - | 2 | 290 | 46.12% |
| NVDA250221P00655000 | 2024-05-10 10:11AM EDT | 2025-02-21 | 38.85 | 38.20 | 38.85 | -1.15 | -2.88% | 1 | 30 | 45.96% |
| NVDA250620P00655000 | 2024-05-02 11:01AM EDT | 2025-06-20 | 64.75 | 52.75 | 53.55 | 0.00 | - | 31 | 118 | 44.71% |
| NVDA251219P00655000 | 2024-04-02 1:23PM EDT | 2025-12-19 | 77.00 | 80.90 | 82.10 | 0.00 | - | 4 | 28 | 46.28% |
© 2024 Yahoo. Todos los derechos reservados.