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:1040.00
Opciones de comprapor24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01040000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 10.01 | 9.75 | 10.20 | -3.79 | -27.46% | 861 | 801 | 85.97% |
| NVDA240531C01040000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 13.50 | 13.25 | 13.70 | -4.50 | -25.00% | 86 | 384 | 67.86% |
| NVDA240607C01040000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 17.80 | 17.30 | 17.85 | -5.34 | -23.08% | 6 | 36 | 61.62% |
| NVDA240614C01040000 | 2024-05-17 3:09PM EDT | 2024-06-14 | 22.49 | 21.40 | 22.20 | -5.49 | -19.62% | 21 | 113 | 58.58% |
| NVDA240621C01040000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 25.06 | 24.30 | 24.90 | -8.19 | -24.63% | 102 | 987 | 55.37% |
| NVDA240628C01040000 | 2024-05-16 11:41AM EDT | 2024-06-28 | 29.11 | 27.60 | 28.75 | -8.74 | -23.09% | 1 | 28 | 53.91% |
| NVDA240719C01040000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 36.75 | 36.75 | 37.35 | -8.10 | -18.06% | 99 | 689 | 50.58% |
| NVDA240816C01040000 | 2024-05-17 12:08PM EDT | 2024-08-16 | 53.35 | 49.40 | 50.10 | -7.17 | -11.85% | 9 | 418 | 49.76% |
| NVDA240920C01040000 | 2024-05-16 11:55AM EDT | 2024-09-20 | 77.38 | 69.00 | 69.75 | -6.02 | -7.22% | 4 | 311 | 51.56% |
| NVDA241018C01040000 | 2024-05-17 9:52AM EDT | 2024-10-18 | 86.25 | 78.65 | 79.50 | -3.20 | -3.58% | 3 | 210 | 50.78% |
| NVDA241115C01040000 | 2024-05-17 3:16PM EDT | 2024-11-15 | 90.70 | 89.75 | 90.80 | -11.35 | -11.12% | 3 | 131 | 51.07% |
| NVDA241220C01040000 | 2024-05-17 10:50AM EDT | 2024-12-20 | 112.50 | 104.35 | 105.30 | -5.08 | -4.32% | 2 | 153 | 51.92% |
| NVDA250117C01040000 | 2024-05-17 10:12AM EDT | 2025-01-17 | 116.10 | 112.35 | 113.25 | -7.93 | -6.39% | 4 | 421 | 51.51% |
| NVDA250221C01040000 | 2024-05-15 1:50PM EDT | 2025-02-21 | 129.50 | 124.55 | 125.95 | -7.08 | -5.18% | 5 | 264 | 52.04% |
| NVDA250321C01040000 | 2024-05-17 12:58PM EDT | 2025-03-21 | 134.00 | 133.45 | 134.70 | -11.97 | -8.20% | 20 | 187 | 52.22% |
| NVDA250620C01040000 | 2024-05-17 12:20PM EDT | 2025-06-20 | 166.10 | 159.90 | 161.20 | -9.40 | -5.36% | 8 | 220 | 52.75% |
| NVDA250919C01040000 | 2024-05-17 10:08AM EDT | 2025-09-19 | 189.00 | 181.40 | 186.20 | +17.33 | +10.09% | 1 | 97 | 53.06% |
| NVDA251219C01040000 | 2024-05-13 9:44AM EDT | 2025-12-19 | 191.50 | 205.80 | 207.35 | 0.00 | - | 5 | 89 | 53.67% |
| NVDA260116C01040000 | 2024-05-17 9:47AM EDT | 2026-01-16 | 224.33 | 211.40 | 213.05 | -1.42 | -0.63% | 1 | 145 | 53.62% |
| NVDA260618C01040000 | 2024-05-09 3:13PM EDT | 2026-06-18 | 226.52 | 243.60 | 246.15 | 0.00 | - | 4 | 17 | 54.20% |
| NVDA261218C01040000 | 2024-05-08 12:22PM EDT | 2026-12-18 | 266.86 | 275.65 | 281.00 | 0.00 | - | 2 | 55 | 54.51% |
Opciones de ventapor24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01040000 | 2024-05-17 2:57PM EDT | 2024-05-24 | 123.05 | 123.00 | 125.20 | +15.90 | +14.84% | 134 | 136 | 82.65% |
| NVDA240531P01040000 | 2024-05-17 1:28PM EDT | 2024-05-31 | 122.02 | 126.10 | 128.45 | +13.47 | +12.41% | 19 | 45 | 65.10% |
| NVDA240607P01040000 | 2024-05-17 10:14AM EDT | 2024-06-07 | 125.90 | 129.20 | 132.00 | +14.85 | +13.37% | 2 | 5 | 58.38% |
| NVDA240614P01040000 | 2024-05-17 11:22AM EDT | 2024-06-14 | 126.05 | 132.00 | 135.95 | +10.45 | +9.04% | 2 | 133 | 54.88% |
| NVDA240621P01040000 | 2024-05-17 2:53PM EDT | 2024-06-21 | 139.10 | 134.95 | 136.75 | +21.10 | +17.88% | 57 | 279 | 51.15% |
| NVDA240719P01040000 | 2024-05-15 10:23AM EDT | 2024-07-19 | 138.85 | 143.30 | 145.70 | 0.00 | - | 1 | 112 | 45.78% |
| NVDA240816P01040000 | 2024-05-14 11:38AM EDT | 2024-08-16 | 165.55 | 151.35 | 154.90 | 0.00 | - | 2 | 43 | 43.68% |
| NVDA240920P01040000 | 2024-05-15 1:31PM EDT | 2024-09-20 | 154.70 | 166.20 | 168.55 | 0.00 | - | 7 | 238 | 43.88% |
| NVDA241018P01040000 | 2024-05-16 1:31PM EDT | 2024-10-18 | 161.80 | 172.10 | 175.15 | 0.00 | - | 25 | 30 | 42.58% |
| NVDA241115P01040000 | 2024-05-16 11:51AM EDT | 2024-11-15 | 166.05 | 179.85 | 182.80 | 0.00 | - | 1 | 168 | 42.21% |
| NVDA241220P01040000 | 2024-05-07 2:47PM EDT | 2024-12-20 | 210.10 | 189.45 | 191.75 | 0.00 | - | 3 | 462 | 41.89% |
| NVDA250117P01040000 | 2024-05-14 10:24AM EDT | 2025-01-17 | 207.50 | 193.40 | 196.60 | 0.00 | - | 2 | 376 | 41.06% |
| NVDA250221P01040000 | 2024-05-15 12:30PM EDT | 2025-02-21 | 192.60 | 198.55 | 208.05 | 0.00 | - | 2 | 20 | 42.00% |
| NVDA250321P01040000 | 2024-05-17 9:34AM EDT | 2025-03-21 | 206.00 | 206.40 | 211.00 | +11.15 | +5.72% | 6 | 49 | 40.92% |
| NVDA250620P01040000 | 2024-05-14 12:56PM EDT | 2025-06-20 | 234.10 | 221.80 | 226.60 | 0.00 | - | 4 | 62 | 40.02% |
| NVDA250919P01040000 | 2024-05-15 12:31PM EDT | 2025-09-19 | 228.10 | 234.45 | 241.15 | 0.00 | - | 2 | 16 | 39.53% |
| NVDA251219P01040000 | 2024-04-18 11:42AM EDT | 2025-12-19 | 286.66 | 247.70 | 252.95 | 0.00 | - | 2 | 35 | 38.84% |
| NVDA260116P01040000 | 2024-04-11 2:35PM EDT | 2026-01-16 | 267.60 | 266.20 | 269.95 | 0.00 | - | 2 | 15 | 41.51% |
| NVDA260618P01040000 | 2024-04-08 1:21PM EDT | 2026-06-18 | 298.15 | 280.70 | 287.35 | 0.00 | - | 3 | 7 | 40.38% |
| NVDA261218P01040000 | 2024-05-06 11:54AM EDT | 2026-12-18 | 293.72 | 281.40 | 294.05 | 0.00 | - | 2 | 30 | 37.40% |
© 2024 Yahoo. Todos los derechos reservados.