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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00280000 | 2024-05-03 3:29PM EDT | 2024-05-24 | 609.50 | 643.70 | 646.45 | 0.00 | - | 1 | 1 | 326.17% |
| NVDA240621C00280000 | 2024-05-16 1:21PM EDT | 2024-06-21 | 665.98 | 642.80 | 648.35 | 0.00 | - | 2 | 826 | 163.82% |
| NVDA240719C00280000 | 2024-05-17 2:58PM EDT | 2024-07-19 | 648.00 | 646.10 | 649.35 | +105.46 | +19.44% | 6 | 12 | 147.61% |
| NVDA240816C00280000 | 2024-04-10 9:30AM EDT | 2024-08-16 | 561.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA240920C00280000 | 2024-04-19 3:35PM EDT | 2024-09-20 | 493.55 | 645.35 | 655.50 | 0.00 | - | 3 | 20 | 117.21% |
| NVDA241115C00280000 | 2024-04-25 9:52AM EDT | 2024-11-15 | 539.10 | 647.20 | 659.95 | 0.00 | - | - | 2 | 106.77% |
| NVDA241220C00280000 | 2024-03-04 4:49PM EDT | 2024-12-20 | 585.23 | 618.50 | 625.65 | 0.00 | - | 1 | 54 | 0.00% |
| NVDA250117C00280000 | 2024-05-14 3:26PM EDT | 2025-01-17 | 647.25 | 652.75 | 659.75 | 0.00 | - | 1 | 2,319 | 97.67% |
| NVDA250221C00280000 | 2024-03-04 1:49PM EDT | 2025-02-21 | 600.14 | 621.55 | 628.60 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00280000 | 2024-05-10 3:54PM EDT | 2025-06-20 | 638.51 | 660.70 | 668.75 | 0.00 | - | 5 | 192 | 88.04% |
| NVDA251219C00280000 | 2024-05-07 2:33PM EDT | 2025-12-19 | 653.55 | 669.15 | 677.75 | 0.00 | - | 1 | 550 | 81.12% |
| NVDA260116C00280000 | 2024-04-12 2:01PM EDT | 2026-01-16 | 635.74 | 645.80 | 657.15 | 0.00 | - | 2 | 41 | 55.08% |
| NVDA260618C00280000 | 2024-04-16 10:06AM EDT | 2026-06-18 | 635.68 | 677.10 | 685.40 | 0.00 | - | 1 | 55 | 76.58% |
| NVDA261218C00280000 | 2024-05-14 2:00PM EDT | 2026-12-18 | 676.50 | 680.80 | 697.90 | 0.00 | - | 1 | 24 | 73.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00280000 | 2024-04-26 10:54AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 237.50% |
| NVDA240531P00280000 | 2024-05-13 12:48PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 194.53% |
| NVDA240621P00280000 | 2024-05-17 3:09PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 51 | 532 | 117.58% |
| NVDA240719P00280000 | 2024-05-15 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 496 | 96.29% |
| NVDA240816P00280000 | 2024-05-17 3:24PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.23 | +0.01 | +11.11% | 1 | 73 | 82.81% |
| NVDA240920P00280000 | 2024-05-10 10:56AM EDT | 2024-09-20 | 0.32 | 0.03 | 0.41 | 0.00 | - | 5 | 1,222 | 74.85% |
| NVDA241018P00280000 | 2024-04-11 11:18AM EDT | 2024-10-18 | 0.42 | 0.14 | 0.54 | 0.00 | - | 3 | 4 | 70.85% |
| NVDA241115P00280000 | 2024-05-15 11:25AM EDT | 2024-11-15 | 0.37 | 0.23 | 0.69 | 0.00 | - | 1 | 34 | 67.43% |
| NVDA241220P00280000 | 2024-05-15 3:00PM EDT | 2024-12-20 | 0.63 | 0.43 | 0.98 | 0.00 | - | 2 | 370 | 64.94% |
| NVDA250117P00280000 | 2024-05-07 10:11AM EDT | 2025-01-17 | 1.19 | 0.58 | 1.09 | 0.00 | - | 1 | 1,119 | 62.43% |
| NVDA250221P00280000 | 2024-05-16 12:33PM EDT | 2025-02-21 | 0.95 | 0.61 | 1.54 | 0.00 | - | 1 | 88 | 60.35% |
| NVDA250620P00280000 | 2024-05-09 9:50AM EDT | 2025-06-20 | 2.83 | 2.00 | 2.55 | 0.00 | - | 2 | 104 | 56.33% |
| NVDA251219P00280000 | 2024-05-14 3:39PM EDT | 2025-12-19 | 5.15 | 4.20 | 5.25 | 0.00 | - | 1 | 2,238 | 52.83% |
| NVDA260116P00280000 | 2024-05-16 3:17PM EDT | 2026-01-16 | 5.00 | 4.80 | 5.45 | 0.00 | - | 2 | 272 | 52.38% |
| NVDA260618P00280000 | 2024-05-14 9:33AM EDT | 2026-06-18 | 7.92 | 7.05 | 7.65 | 0.00 | - | 1 | 99 | 50.28% |
| NVDA261218P00280000 | 2024-05-17 2:54PM EDT | 2026-12-18 | 10.50 | 10.00 | 10.95 | +0.24 | +2.34% | 1 | 311 | 49.24% |
© 2024 Yahoo. Todos los derechos reservados.