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:1210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01210000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.05 | 1.00 | 1.05 | -0.25 | -19.23% | 233 | 214 | 94.65% |
| NVDA240531C01210000 | 2024-05-17 3:46PM EDT | 2024-05-31 | 1.80 | 1.72 | 1.83 | -0.69 | -27.71% | 74 | 47 | 73.13% |
| NVDA240607C01210000 | 2024-05-17 1:32PM EDT | 2024-06-07 | 3.15 | 2.74 | 2.98 | -0.50 | -13.70% | 14 | 30 | 65.10% |
| NVDA240614C01210000 | 2024-05-17 10:23AM EDT | 2024-06-14 | 5.04 | 3.95 | 4.40 | -0.82 | -13.99% | 14 | 16 | 60.83% |
| NVDA240621C01210000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 5.40 | 5.05 | 5.35 | -1.30 | -19.40% | 74 | 1,088 | 57.05% |
| NVDA240628C01210000 | 2024-05-16 2:25PM EDT | 2024-06-28 | 8.60 | 7.65 | 8.65 | +0.95 | +12.42% | 2 | 1 | 57.93% |
| NVDA240719C01210000 | 2024-05-17 2:39PM EDT | 2024-07-19 | 10.50 | 10.40 | 10.75 | -4.10 | -28.08% | 32 | 323 | 50.63% |
| NVDA240816C01210000 | 2024-05-16 3:23PM EDT | 2024-08-16 | 23.55 | 17.50 | 18.10 | 0.00 | - | 18 | 395 | 49.33% |
| NVDA240920C01210000 | 2024-05-17 11:06AM EDT | 2024-09-20 | 34.13 | 31.15 | 31.80 | -2.47 | -6.75% | 1 | 480 | 50.81% |
| NVDA241115C01210000 | 2024-05-17 10:15AM EDT | 2024-11-15 | 50.84 | 47.50 | 48.50 | +6.05 | +13.51% | 1 | 64 | 50.18% |
| NVDA241220C01210000 | 2024-05-16 9:31AM EDT | 2024-12-20 | 67.55 | 60.00 | 60.90 | 0.00 | - | 1 | 96 | 51.00% |
| NVDA250117C01210000 | 2024-05-17 2:20PM EDT | 2025-01-17 | 67.00 | 67.00 | 67.80 | -10.00 | -12.99% | 6 | 123 | 50.55% |
| NVDA250221C01210000 | 2024-05-06 3:00PM EDT | 2025-02-21 | 86.18 | 77.95 | 79.25 | 0.00 | - | 6 | 32 | 51.06% |
| NVDA250620C01210000 | 2024-05-16 11:04AM EDT | 2025-06-20 | 127.60 | 110.90 | 112.15 | 0.00 | - | 2 | 173 | 51.70% |
| NVDA251219C01210000 | 2024-05-16 10:34AM EDT | 2025-12-19 | 171.45 | 155.70 | 157.20 | 0.00 | - | 14 | 257 | 52.61% |
| NVDA260116C01210000 | 2024-05-17 11:23AM EDT | 2026-01-16 | 168.20 | 161.20 | 162.75 | -9.80 | -5.51% | 4 | 122 | 52.54% |
| NVDA260618C01210000 | 2024-05-15 1:26PM EDT | 2026-06-18 | 206.04 | 193.90 | 195.50 | 0.00 | - | 63 | 33 | 53.11% |
| NVDA261218C01210000 | 2024-05-15 11:47AM EDT | 2026-12-18 | 240.35 | 227.20 | 230.45 | 0.00 | - | 1 | 58 | 53.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614P01210000 | 2024-05-16 10:12AM EDT | 2024-06-14 | 264.05 | 285.30 | 289.05 | 0.00 | - | 2 | 2 | 52.67% |
| NVDA240621P01210000 | 2024-05-16 2:32PM EDT | 2024-06-21 | 268.85 | 286.10 | 289.05 | 0.00 | - | 2 | 4 | 53.50% |
| NVDA240719P01210000 | 2024-03-20 11:08AM EDT | 2024-07-19 | 341.70 | 444.10 | 452.00 | 0.00 | - | 4 | 2 | 163.98% |
| NVDA240816P01210000 | 2024-05-15 12:54PM EDT | 2024-08-16 | 275.35 | 292.45 | 295.35 | 0.00 | - | 2 | 1 | 41.68% |
| NVDA240920P01210000 | 2024-05-16 11:47AM EDT | 2024-09-20 | 279.55 | 299.05 | 305.25 | 0.00 | - | 6 | 5 | 43.35% |
| NVDA241115P01210000 | 2024-03-21 9:48AM EDT | 2024-11-15 | 344.00 | 448.50 | 456.60 | 0.00 | - | 2 | 19 | 98.22% |
| NVDA241220P01210000 | 2024-03-15 2:58PM EDT | 2024-12-20 | 371.73 | 356.25 | 366.80 | 0.00 | - | 2 | 50 | 57.16% |
| NVDA250117P01210000 | 2024-03-18 1:41PM EDT | 2025-01-17 | 378.95 | 385.95 | 397.35 | 0.00 | - | 2 | 16 | 64.28% |
| NVDA250620P01210000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 399.32 | 339.25 | 351.50 | 0.00 | - | 10 | 9 | 39.33% |
| NVDA251219P01210000 | 2024-04-17 12:44PM EDT | 2025-12-19 | 419.77 | 359.70 | 374.30 | 0.00 | - | 58 | 49 | 37.88% |
| NVDA260116P01210000 | 2024-03-20 10:29AM EDT | 2026-01-16 | 398.85 | 470.35 | 485.70 | 0.00 | - | 1 | 194 | 59.06% |
| NVDA260618P01210000 | 2024-03-22 3:14PM EDT | 2026-06-18 | 393.85 | 478.00 | 496.00 | 0.00 | - | 2 | 12 | 54.49% |
| NVDA261218P01210000 | 2024-03-19 10:24AM EDT | 2026-12-18 | 456.00 | 433.65 | 449.75 | 0.00 | - | 2 | 9 | 42.66% |
© 2024 Yahoo. Todos los derechos reservados.