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:1160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01160000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.85 | 1.72 | 1.86 | -0.47 | -20.26% | 707 | 577 | 90.30% |
| NVDA240531C01160000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 3.01 | 2.89 | 3.15 | -1.49 | -33.11% | 39 | 61 | 70.56% |
| NVDA240607C01160000 | 2024-05-17 2:05PM EDT | 2024-06-07 | 4.80 | 4.45 | 4.80 | -1.15 | -19.33% | 8 | 61 | 63.14% |
| NVDA240614C01160000 | 2024-05-17 3:07PM EDT | 2024-06-14 | 6.81 | 6.35 | 6.85 | -1.89 | -21.72% | 3 | 21 | 59.51% |
| NVDA240621C01160000 | 2024-05-17 2:52PM EDT | 2024-06-21 | 8.40 | 7.90 | 8.20 | -2.05 | -19.62% | 102 | 700 | 56.02% |
| NVDA240628C01160000 | 2024-05-15 3:58PM EDT | 2024-06-28 | 14.05 | 12.10 | 13.05 | +1.35 | +10.63% | 5 | 3 | 58.01% |
| NVDA240719C01160000 | 2024-05-17 2:53PM EDT | 2024-07-19 | 15.00 | 15.05 | 15.50 | -5.53 | -26.94% | 5 | 131 | 50.31% |
| NVDA240816C01160000 | 2024-05-17 10:15AM EDT | 2024-08-16 | 26.49 | 23.85 | 24.45 | -5.96 | -18.37% | 1 | 78 | 49.23% |
| NVDA240920C01160000 | 2024-05-17 2:00PM EDT | 2024-09-20 | 41.25 | 39.50 | 40.20 | -7.00 | -14.51% | 5 | 441 | 50.91% |
| NVDA241018C01160000 | 2024-05-17 2:27PM EDT | 2024-10-18 | 47.30 | 47.70 | 48.50 | -9.49 | -16.71% | 3 | 106 | 50.10% |
| NVDA241115C01160000 | 2024-05-16 1:53PM EDT | 2024-11-15 | 66.00 | 57.50 | 58.45 | 0.00 | - | 3 | 83 | 50.37% |
| NVDA241220C01160000 | 2024-05-07 9:59AM EDT | 2024-12-20 | 76.64 | 70.80 | 71.70 | +6.84 | +9.80% | 1 | 282 | 51.22% |
| NVDA250117C01160000 | 2024-05-16 11:55AM EDT | 2025-01-17 | 91.57 | 78.10 | 79.00 | 0.00 | - | 5 | 151 | 50.77% |
| NVDA250221C01160000 | 2024-05-15 11:40AM EDT | 2025-02-21 | 99.05 | 89.60 | 90.90 | 0.00 | - | 3 | 101 | 51.29% |
| NVDA250321C01160000 | 2024-05-16 11:04AM EDT | 2025-03-21 | 113.85 | 97.95 | 99.25 | 0.00 | - | 4 | 100 | 51.45% |
| NVDA250620C01160000 | 2024-05-17 3:19PM EDT | 2025-06-20 | 124.90 | 123.60 | 124.80 | -16.40 | -11.61% | 1 | 179 | 51.97% |
| NVDA250919C01160000 | 2024-05-09 2:49PM EDT | 2025-09-19 | 135.65 | 145.05 | 148.85 | 0.00 | - | 3 | 7 | 52.25% |
| NVDA251219C01160000 | 2024-05-08 2:42PM EDT | 2025-12-19 | 164.53 | 168.90 | 170.45 | 0.00 | - | 2 | 100 | 52.87% |
| NVDA260116C01160000 | 2024-05-16 1:15PM EDT | 2026-01-16 | 190.25 | 174.45 | 176.05 | 0.00 | - | 4 | 29 | 52.81% |
| NVDA260618C01160000 | 2024-04-25 9:33AM EDT | 2026-06-18 | 138.10 | 207.40 | 208.95 | 0.00 | - | 1 | 4 | 53.39% |
| NVDA261218C01160000 | 2024-05-17 3:43PM EDT | 2026-12-18 | 243.81 | 240.60 | 243.90 | -11.30 | -4.43% | 1 | 21 | 53.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01160000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 235.35 | 234.85 | 237.45 | +23.60 | +11.15% | 134 | 229 | 81.13% |
| NVDA240531P01160000 | 2024-05-17 3:27PM EDT | 2024-05-31 | 235.43 | 235.65 | 238.15 | +22.78 | +10.71% | 574 | 29 | 63.22% |
| NVDA240607P01160000 | 2024-05-13 2:36PM EDT | 2024-06-07 | 259.28 | 218.60 | 222.50 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA240621P01160000 | 2024-05-14 3:57PM EDT | 2024-06-21 | 248.67 | 238.55 | 240.95 | 0.00 | - | 48 | 111 | 51.46% |
| NVDA240719P01160000 | 2024-04-23 9:57AM EDT | 2024-07-19 | 351.80 | 243.00 | 245.20 | 0.00 | - | 2 | 2 | 44.31% |
| NVDA240816P01160000 | 2024-05-17 11:45AM EDT | 2024-08-16 | 242.78 | 247.20 | 250.75 | -15.67 | -6.06% | 4 | 4 | 42.12% |
| NVDA240920P01160000 | 2024-05-14 10:26AM EDT | 2024-09-20 | 273.35 | 255.60 | 262.25 | 0.00 | - | 4 | 48 | 43.48% |
| NVDA241018P01160000 | 2024-05-13 11:35AM EDT | 2024-10-18 | 281.94 | 259.75 | 267.70 | 0.00 | - | 3 | 3 | 42.29% |
| NVDA241115P01160000 | 2024-04-11 1:31PM EDT | 2024-11-15 | 299.00 | 287.05 | 298.30 | 0.00 | - | 2 | 7 | 50.18% |
| NVDA241220P01160000 | 2024-05-13 11:22AM EDT | 2024-12-20 | 296.06 | 273.75 | 280.70 | 0.00 | - | 20 | 71 | 41.17% |
| NVDA250117P01160000 | 2024-05-15 12:32PM EDT | 2025-01-17 | 268.10 | 277.95 | 284.35 | 0.00 | - | 12 | 73 | 40.14% |
| NVDA250321P01160000 | 2024-05-15 12:51PM EDT | 2025-03-21 | 279.55 | 285.85 | 298.80 | 0.00 | - | 2 | 4 | 40.57% |
| NVDA250620P01160000 | 2024-05-02 1:58PM EDT | 2025-06-20 | 355.42 | 299.00 | 311.05 | 0.00 | - | 2 | 41 | 39.07% |
| NVDA251219P01160000 | 2024-05-16 11:23AM EDT | 2025-12-19 | 317.80 | 326.35 | 336.70 | 0.00 | - | 2 | 26 | 38.14% |
| NVDA260116P01160000 | 2024-04-19 3:44PM EDT | 2026-01-16 | 439.07 | 328.45 | 336.50 | 0.00 | - | 1 | 29 | 37.21% |
| NVDA260618P01160000 | 2024-03-26 10:43AM EDT | 2026-06-18 | 356.55 | 404.90 | 421.65 | 0.00 | - | 2 | 0 | 49.35% |
© 2024 Yahoo. Todos los derechos reservados.