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:1070.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01070000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 6.30 | 6.10 | 6.50 | -2.65 | -29.61% | 663 | 919 | 85.96% |
| NVDA240531C01070000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 9.15 | 8.90 | 9.30 | -3.60 | -28.24% | 102 | 191 | 67.85% |
| NVDA240607C01070000 | 2024-05-17 3:50PM EDT | 2024-06-07 | 12.60 | 12.25 | 12.80 | -4.10 | -24.55% | 287 | 370 | 61.59% |
| NVDA240614C01070000 | 2024-05-17 3:09PM EDT | 2024-06-14 | 16.83 | 15.80 | 16.55 | -6.98 | -29.32% | 11 | 17 | 58.53% |
| NVDA240621C01070000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 18.60 | 18.30 | 19.25 | -5.90 | -24.08% | 436 | 1,803 | 55.46% |
| NVDA240719C01070000 | 2024-05-17 3:12PM EDT | 2024-07-19 | 30.69 | 29.55 | 30.10 | -6.97 | -18.51% | 23 | 289 | 50.38% |
| NVDA240816C01070000 | 2024-05-17 2:10PM EDT | 2024-08-16 | 42.14 | 41.35 | 42.05 | -8.75 | -17.19% | 12 | 255 | 49.54% |
| NVDA240920C01070000 | 2024-05-17 3:36PM EDT | 2024-09-20 | 61.58 | 60.25 | 61.00 | -8.11 | -11.64% | 11 | 209 | 51.38% |
| NVDA241018C01070000 | 2024-05-17 3:03PM EDT | 2024-10-18 | 70.80 | 69.60 | 70.50 | -10.06 | -12.44% | 23 | 136 | 50.59% |
| NVDA241115C01070000 | 2024-05-17 10:22AM EDT | 2024-11-15 | 85.40 | 80.45 | 81.35 | -4.75 | -5.27% | 1 | 58 | 50.84% |
| NVDA241220C01070000 | 2024-05-17 2:29PM EDT | 2024-12-20 | 93.40 | 94.80 | 95.75 | -16.60 | -15.09% | 4 | 136 | 51.71% |
| NVDA250117C01070000 | 2024-05-17 11:16AM EDT | 2025-01-17 | 108.25 | 102.70 | 103.60 | -6.05 | -5.29% | 1 | 389 | 51.30% |
| NVDA250221C01070000 | 2024-05-13 10:27AM EDT | 2025-02-21 | 105.20 | 114.80 | 116.15 | 0.00 | - | 2 | 78 | 51.82% |
| NVDA250620C01070000 | 2024-05-16 12:58PM EDT | 2025-06-20 | 165.10 | 149.90 | 151.20 | 0.00 | - | 1 | 447 | 52.51% |
| NVDA251219C01070000 | 2024-05-08 2:43PM EDT | 2025-12-19 | 190.27 | 195.85 | 197.40 | 0.00 | - | 1 | 38 | 53.44% |
| NVDA260116C01070000 | 2024-05-15 10:16AM EDT | 2026-01-16 | 207.07 | 201.40 | 203.10 | 0.00 | - | 1 | 82 | 53.39% |
| NVDA260618C01070000 | 2024-05-16 2:26PM EDT | 2026-06-18 | 249.00 | 233.85 | 236.35 | 0.00 | - | 19 | 45 | 53.98% |
| NVDA261218C01070000 | 2024-05-16 2:28PM EDT | 2026-12-18 | 282.84 | 266.15 | 271.35 | 0.00 | - | 19 | 33 | 54.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01070000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 151.80 | 149.35 | 151.50 | +18.60 | +13.96% | 127 | 69 | 81.61% |
| NVDA240531P01070000 | 2024-05-17 11:07AM EDT | 2024-05-31 | 144.35 | 151.80 | 154.10 | +11.85 | +8.94% | 7 | 5 | 64.55% |
| NVDA240607P01070000 | 2024-05-17 10:23AM EDT | 2024-06-07 | 147.90 | 154.00 | 156.65 | +12.75 | +9.43% | 6 | 29 | 57.32% |
| NVDA240614P01070000 | 2024-05-17 10:28AM EDT | 2024-06-14 | 149.25 | 156.90 | 160.45 | +9.00 | +6.42% | 2 | 15 | 54.73% |
| NVDA240621P01070000 | 2024-05-17 12:58PM EDT | 2024-06-21 | 153.05 | 159.05 | 161.05 | +10.34 | +7.25% | 4 | 379 | 50.71% |
| NVDA240719P01070000 | 2024-05-14 11:46AM EDT | 2024-07-19 | 153.77 | 166.45 | 168.75 | -27.48 | -15.16% | 1 | 118 | 45.38% |
| NVDA240816P01070000 | 2024-05-17 1:59PM EDT | 2024-08-16 | 171.48 | 174.10 | 177.05 | +11.18 | +6.97% | 7 | 61 | 43.23% |
| NVDA240920P01070000 | 2024-05-15 11:49AM EDT | 2024-09-20 | 176.85 | 186.00 | 191.30 | 0.00 | - | 6 | 50 | 44.18% |
| NVDA241018P01070000 | 2024-05-10 2:18PM EDT | 2024-10-18 | 214.15 | 192.65 | 197.00 | 0.00 | - | 1 | 21 | 42.56% |
| NVDA241115P01070000 | 2024-05-15 11:53AM EDT | 2024-11-15 | 190.43 | 199.85 | 203.50 | 0.00 | - | 1 | 28 | 41.82% |
| NVDA241220P01070000 | 2024-05-15 11:43AM EDT | 2024-12-20 | 200.92 | 209.70 | 212.60 | 0.00 | - | 11 | 111 | 41.67% |
| NVDA250117P01070000 | 2024-05-14 10:24AM EDT | 2025-01-17 | 228.45 | 213.60 | 216.80 | 0.00 | - | 10 | 200 | 40.66% |
| NVDA250221P01070000 | 2024-05-17 11:45AM EDT | 2025-02-21 | 218.65 | 216.35 | 231.80 | -20.10 | -8.42% | 2 | 15 | 42.81% |
| NVDA250620P01070000 | 2024-05-14 12:38PM EDT | 2025-06-20 | 254.90 | 239.80 | 246.10 | 0.00 | - | 4 | 44 | 39.63% |
| NVDA251219P01070000 | 2024-03-20 12:57PM EDT | 2025-12-19 | 299.65 | 354.05 | 370.80 | 0.00 | - | 2 | 15 | 57.95% |
| NVDA260116P01070000 | 2024-04-01 3:16PM EDT | 2026-01-16 | 291.90 | 316.00 | 333.25 | 0.00 | - | 15 | 55 | 50.42% |
| NVDA260618P01070000 | 2024-04-04 2:52PM EDT | 2026-06-18 | 316.13 | 307.20 | 312.85 | 0.00 | - | 1 | 23 | 41.24% |
© 2024 Yahoo. Todos los derechos reservados.