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:1200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01200000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.16 | 1.13 | 1.16 | -0.24 | -17.14% | 3,077 | 3,435 | 93.82% |
| NVDA240531C01200000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 1.95 | 1.90 | 2.00 | -0.51 | -20.73% | 673 | 1,174 | 72.49% |
| NVDA240607C01200000 | 2024-05-17 3:49PM EDT | 2024-06-07 | 3.09 | 3.05 | 3.45 | -0.88 | -22.17% | 215 | 758 | 65.14% |
| NVDA240614C01200000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 4.65 | 4.40 | 4.80 | -2.25 | -32.61% | 27 | 257 | 60.64% |
| NVDA240621C01200000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 5.65 | 5.60 | 5.75 | -1.47 | -20.65% | 988 | 9,936 | 56.85% |
| NVDA240628C01200000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 7.09 | 6.80 | 7.30 | -2.11 | -22.93% | 46 | 310 | 54.64% |
| NVDA240719C01200000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 11.40 | 11.20 | 11.55 | -2.70 | -19.15% | 3,431 | 6,506 | 50.55% |
| NVDA240816C01200000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 18.80 | 17.95 | 19.05 | -4.34 | -18.76% | 81 | 2,533 | 49.16% |
| NVDA240920C01200000 | 2024-05-17 3:44PM EDT | 2024-09-20 | 33.46 | 32.80 | 33.80 | -7.04 | -17.38% | 118 | 2,450 | 51.00% |
| NVDA241018C01200000 | 2024-05-17 3:12PM EDT | 2024-10-18 | 41.36 | 40.20 | 40.95 | -7.48 | -15.32% | 69 | 774 | 50.15% |
| NVDA241115C01200000 | 2024-05-17 3:47PM EDT | 2024-11-15 | 50.00 | 49.40 | 50.30 | -8.23 | -14.13% | 43 | 473 | 50.21% |
| NVDA241220C01200000 | 2024-05-17 3:52PM EDT | 2024-12-20 | 62.90 | 62.05 | 62.85 | -7.60 | -10.78% | 78 | 3,266 | 51.03% |
| NVDA250117C01200000 | 2024-05-17 3:37PM EDT | 2025-01-17 | 69.50 | 69.10 | 69.90 | -8.36 | -10.74% | 97 | 2,992 | 50.59% |
| NVDA250221C01200000 | 2024-05-17 9:30AM EDT | 2025-02-21 | 79.31 | 80.20 | 81.40 | -10.43 | -11.62% | 2 | 161 | 51.10% |
| NVDA250321C01200000 | 2024-05-17 2:52PM EDT | 2025-03-21 | 87.93 | 88.35 | 89.55 | -12.47 | -12.42% | 11 | 456 | 51.27% |
| NVDA250620C01200000 | 2024-05-17 3:48PM EDT | 2025-06-20 | 114.15 | 112.40 | 115.65 | -11.69 | -9.29% | 9 | 1,317 | 51.77% |
| NVDA250919C01200000 | 2024-05-16 12:16PM EDT | 2025-09-19 | 149.95 | 134.70 | 138.20 | 0.00 | - | 7 | 63 | 52.04% |
| NVDA251219C01200000 | 2024-05-17 2:57PM EDT | 2025-12-19 | 159.09 | 156.80 | 161.05 | -12.44 | -7.25% | 104 | 3,230 | 52.64% |
| NVDA260116C01200000 | 2024-05-17 3:26PM EDT | 2026-01-16 | 166.40 | 163.80 | 165.25 | -11.10 | -6.25% | 20 | 677 | 52.59% |
| NVDA260618C01200000 | 2024-05-17 2:21PM EDT | 2026-06-18 | 196.26 | 196.65 | 198.05 | -14.06 | -6.69% | 38 | 450 | 53.17% |
| NVDA261218C01200000 | 2024-05-16 3:42PM EDT | 2026-12-18 | 234.00 | 228.75 | 233.75 | -10.88 | -4.44% | 2 | 1,064 | 53.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01200000 | 2024-05-17 3:42PM EDT | 2024-05-24 | 273.30 | 274.10 | 276.50 | +21.95 | +8.73% | 20 | 98 | 68.56% |
| NVDA240531P01200000 | 2024-05-17 2:13PM EDT | 2024-05-31 | 277.65 | 274.85 | 277.25 | +22.30 | +8.73% | 24 | 63 | 63.35% |
| NVDA240607P01200000 | 2024-05-17 3:50PM EDT | 2024-06-07 | 278.34 | 275.60 | 278.35 | +24.34 | +9.58% | 22 | 21 | 58.20% |
| NVDA240614P01200000 | 2024-05-13 2:44PM EDT | 2024-06-14 | 299.12 | 276.00 | 279.65 | 0.00 | - | 2 | 1 | 54.11% |
| NVDA240621P01200000 | 2024-05-17 3:30PM EDT | 2024-06-21 | 275.00 | 276.85 | 278.85 | +21.55 | +8.50% | 11 | 19 | 51.65% |
| NVDA240719P01200000 | 2024-05-06 1:23PM EDT | 2024-07-19 | 291.95 | 279.35 | 282.00 | 0.00 | - | 2 | 14 | 44.24% |
| NVDA240816P01200000 | 2024-05-16 3:56PM EDT | 2024-08-16 | 269.00 | 283.50 | 285.95 | 0.00 | - | 12 | 33 | 41.43% |
| NVDA240920P01200000 | 2024-05-17 10:28AM EDT | 2024-09-20 | 283.00 | 290.90 | 294.25 | +8.80 | +3.21% | 4 | 39 | 41.80% |
| NVDA241018P01200000 | 2024-05-15 1:45PM EDT | 2024-10-18 | 281.16 | 294.65 | 299.00 | 0.00 | - | 1 | 6 | 40.77% |
| NVDA241115P01200000 | 2024-05-15 11:09AM EDT | 2024-11-15 | 288.77 | 299.45 | 304.15 | 0.00 | - | 4 | 26 | 40.25% |
| NVDA241220P01200000 | 2024-05-15 11:28AM EDT | 2024-12-20 | 297.69 | 306.65 | 311.05 | 0.00 | - | 1 | 170 | 40.04% |
| NVDA250117P01200000 | 2024-05-16 11:46AM EDT | 2025-01-17 | 294.07 | 310.20 | 314.35 | 0.00 | - | 2 | 160 | 39.05% |
| NVDA250221P01200000 | 2024-04-23 10:31AM EDT | 2025-02-21 | 397.00 | 315.35 | 324.55 | 0.00 | - | 50 | 152 | 40.33% |
| NVDA250321P01200000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 380.49 | 316.65 | 329.60 | 0.00 | - | 1 | 2 | 40.18% |
| NVDA250620P01200000 | 2024-05-17 12:24PM EDT | 2025-06-20 | 330.78 | 328.85 | 344.05 | -59.80 | -15.31% | 1 | 18 | 39.49% |
| NVDA250919P01200000 | 2024-04-18 11:41AM EDT | 2025-09-19 | 394.42 | 340.50 | 356.35 | 0.00 | - | - | 1 | 38.75% |
| NVDA251219P01200000 | 2024-04-18 12:12PM EDT | 2025-12-19 | 403.17 | 351.50 | 368.00 | 0.00 | - | 1 | 84 | 38.23% |
| NVDA260116P01200000 | 2024-05-17 1:01PM EDT | 2026-01-16 | 357.51 | 354.90 | 369.65 | +7.41 | +2.12% | 4 | 135 | 37.70% |
| NVDA260618P01200000 | 2024-05-01 2:55PM EDT | 2026-06-18 | 422.97 | 371.70 | 386.55 | 0.00 | - | 3 | 14 | 36.99% |
| NVDA261218P01200000 | 2024-05-14 11:35AM EDT | 2026-12-18 | 400.97 | 387.40 | 400.45 | 0.00 | - | 4 | 130 | 35.61% |
© 2024 Yahoo. Todos los derechos reservados.