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:1290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01290000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 0.52 | 0.46 | 0.60 | -0.08 | -13.33% | 58 | 121 | 103.37% |
| NVDA240531C01290000 | 2024-05-17 3:18PM EDT | 2024-05-31 | 0.94 | 0.90 | 0.94 | -0.19 | -16.81% | 41 | 33 | 78.69% |
| NVDA240607C01290000 | 2024-05-17 3:31PM EDT | 2024-06-07 | 1.45 | 1.40 | 1.53 | -0.17 | -10.49% | 24 | 16 | 68.85% |
| NVDA240614C01290000 | 2024-05-17 2:04PM EDT | 2024-06-14 | 2.24 | 2.12 | 2.31 | -0.76 | -25.33% | 11 | 6 | 63.77% |
| NVDA240621C01290000 | 2024-05-17 2:16PM EDT | 2024-06-21 | 2.74 | 2.63 | 2.81 | -0.76 | -21.71% | 6 | 993 | 59.13% |
| NVDA240719C01290000 | 2024-05-17 2:52PM EDT | 2024-07-19 | 5.97 | 5.95 | 6.45 | -1.73 | -22.47% | 9 | 300 | 51.87% |
| NVDA240816C01290000 | 2024-05-17 2:56PM EDT | 2024-08-16 | 11.07 | 10.85 | 11.30 | -3.68 | -24.95% | 21 | 239 | 49.77% |
| NVDA240920C01290000 | 2024-05-15 9:32AM EDT | 2024-09-20 | 23.10 | 21.30 | 21.95 | 0.00 | - | 2 | 383 | 50.85% |
| NVDA241115C01290000 | 2024-05-16 10:26AM EDT | 2024-11-15 | 43.85 | 35.00 | 35.95 | 0.00 | - | 1 | 83 | 50.01% |
| NVDA241220C01290000 | 2024-05-17 3:06PM EDT | 2024-12-20 | 46.92 | 46.05 | 46.90 | +6.31 | +15.54% | 1 | 54 | 50.77% |
| NVDA250117C01290000 | 2024-05-17 9:30AM EDT | 2025-01-17 | 58.75 | 52.35 | 53.05 | -0.55 | -0.93% | 20 | 147 | 50.29% |
| NVDA250221C01290000 | 2024-05-15 3:43PM EDT | 2025-02-21 | 71.71 | 62.30 | 63.60 | 0.00 | - | 3 | 60 | 50.76% |
| NVDA250620C01290000 | 2024-05-15 11:00AM EDT | 2025-06-20 | 101.58 | 93.40 | 94.60 | 0.00 | - | 3 | 241 | 51.37% |
| NVDA251219C01290000 | 2024-05-17 2:17PM EDT | 2025-12-19 | 136.91 | 136.75 | 138.25 | +24.19 | +21.46% | 3 | 4 | 52.25% |
| NVDA260116C01290000 | 2024-05-17 11:59AM EDT | 2026-01-16 | 148.00 | 142.15 | 143.65 | -6.00 | -3.90% | 1 | 30 | 52.18% |
| NVDA260618C01290000 | 2024-05-06 2:18PM EDT | 2026-06-18 | 177.01 | 174.40 | 176.00 | 0.00 | - | 21 | 15 | 52.74% |
| NVDA261218C01290000 | 2024-05-09 12:25PM EDT | 2026-12-18 | 194.38 | 207.40 | 210.70 | 0.00 | - | 2 | 74 | 53.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P01290000 | 2024-05-16 9:47AM EDT | 2024-05-31 | 334.41 | 351.85 | 354.40 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607P01290000 | 2024-05-17 2:23PM EDT | 2024-06-07 | 370.50 | 363.90 | 366.95 | -1.70 | -0.46% | 18 | 0 | 53.86% |
| NVDA240621P01290000 | 2024-05-15 12:28PM EDT | 2024-06-21 | 344.25 | 364.30 | 367.50 | 0.00 | - | 9 | 6 | 57.42% |
| NVDA240719P01290000 | 2024-05-13 11:59AM EDT | 2024-07-19 | 385.97 | 365.40 | 368.30 | 0.00 | - | 368 | 184 | 45.16% |
| NVDA240816P01290000 | 2024-04-09 3:29PM EDT | 2024-08-16 | 441.55 | 403.00 | 407.50 | 0.00 | - | - | 0 | 74.01% |
| NVDA240920P01290000 | 2024-04-22 3:55PM EDT | 2024-09-20 | 496.70 | 370.85 | 376.60 | 0.00 | - | 5 | 14 | 42.42% |
| NVDA241115P01290000 | 2024-04-24 10:27AM EDT | 2024-11-15 | 465.30 | 376.65 | 383.50 | 0.00 | - | - | 1 | 40.25% |
| NVDA241220P01290000 | 2024-04-02 9:31AM EDT | 2024-12-20 | 427.40 | 450.20 | 464.45 | 0.00 | - | 5 | 15 | 68.99% |
| NVDA250117P01290000 | 2024-05-15 12:53PM EDT | 2025-01-17 | 371.09 | 383.70 | 390.05 | 0.00 | - | 2 | 7 | 38.16% |
| NVDA250221P01290000 | 2024-05-10 10:44AM EDT | 2025-02-21 | 416.50 | 388.60 | 398.10 | 0.00 | - | - | 1 | 39.27% |
| NVDA250620P01290000 | 2024-05-08 11:39AM EDT | 2025-06-20 | 430.35 | 399.35 | 414.20 | 0.00 | - | 2 | 16 | 38.28% |
| NVDA251219P01290000 | 2024-03-07 1:11PM EDT | 2025-12-19 | 441.55 | 456.35 | 466.65 | 0.00 | - | 10 | 25 | 44.31% |
| NVDA260116P01290000 | 2024-03-07 4:15PM EDT | 2026-01-16 | 441.20 | 460.20 | 468.00 | 0.00 | - | 2 | 39 | 43.58% |
| NVDA260618P01290000 | 2024-02-21 10:44AM EDT | 2026-06-18 | 615.55 | 441.45 | 456.45 | 0.00 | - | 2 | 45 | 36.67% |
| NVDA261218P01290000 | 2024-05-16 1:43PM EDT | 2026-12-18 | 448.74 | 452.80 | 467.85 | 0.00 | - | 15 | 4 | 34.97% |
© 2024 Yahoo. Todos los derechos reservados.