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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00540000 | 2024-05-17 11:19AM EDT | 2024-05-24 | 388.54 | 384.15 | 386.90 | +40.05 | +11.49% | 9 | 6 | 173.39% |
| NVDA240531C00540000 | 2024-05-17 12:38PM EDT | 2024-05-31 | 394.51 | 384.95 | 387.15 | +45.47 | +13.03% | 2 | 3 | 132.32% |
| NVDA240621C00540000 | 2024-05-17 12:38PM EDT | 2024-06-21 | 396.69 | 387.40 | 389.45 | -10.88 | -2.67% | 2 | 687 | 100.06% |
| NVDA240719C00540000 | 2024-05-16 3:31PM EDT | 2024-07-19 | 415.47 | 390.15 | 392.75 | 0.00 | - | 1 | 229 | 84.44% |
| NVDA240816C00540000 | 2024-05-09 1:55PM EDT | 2024-08-16 | 360.80 | 393.00 | 396.40 | 0.00 | - | 1 | 203 | 77.10% |
| NVDA240920C00540000 | 2024-05-15 9:41AM EDT | 2024-09-20 | 401.78 | 396.75 | 402.20 | 0.00 | - | 2 | 1,165 | 72.61% |
| NVDA241018C00540000 | 2024-05-08 9:35AM EDT | 2024-10-18 | 380.00 | 399.85 | 405.65 | 0.00 | - | 1 | 18 | 69.55% |
| NVDA241115C00540000 | 2024-05-03 10:38AM EDT | 2024-11-15 | 367.91 | 404.00 | 408.80 | 0.00 | - | 8 | 34 | 67.66% |
| NVDA241220C00540000 | 2024-05-06 10:29AM EDT | 2024-12-20 | 405.10 | 411.25 | 413.60 | 0.00 | - | 12 | 253 | 67.09% |
| NVDA250117C00540000 | 2024-05-17 2:26PM EDT | 2025-01-17 | 413.75 | 415.35 | 417.55 | -29.49 | -6.65% | 3 | 712 | 66.16% |
| NVDA250221C00540000 | 2024-05-09 9:33AM EDT | 2025-02-21 | 406.00 | 418.15 | 425.45 | 0.00 | - | 1 | 7 | 65.48% |
| NVDA250321C00540000 | 2024-05-09 1:20PM EDT | 2025-03-21 | 394.00 | 424.30 | 427.60 | 0.00 | - | 2 | 26 | 64.98% |
| NVDA250620C00540000 | 2024-05-14 11:12AM EDT | 2025-06-20 | 423.93 | 437.90 | 440.45 | 0.00 | - | 1 | 141 | 63.87% |
| NVDA251219C00540000 | 2024-05-15 1:32PM EDT | 2025-12-19 | 483.46 | 462.70 | 465.80 | 0.00 | - | 1 | 215 | 62.83% |
| NVDA260116C00540000 | 2024-05-17 3:58PM EDT | 2026-01-16 | 466.80 | 466.20 | 469.45 | +29.34 | +6.71% | 13 | 74 | 62.70% |
| NVDA260618C00540000 | 2024-05-13 3:30PM EDT | 2026-06-18 | 468.72 | 485.00 | 487.85 | 0.00 | - | 1 | 24 | 62.15% |
| NVDA261218C00540000 | 2024-05-06 1:51PM EDT | 2026-12-18 | 502.33 | 503.75 | 509.10 | 0.00 | - | 4 | 71 | 61.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00540000 | 2024-05-17 10:58AM EDT | 2024-05-24 | 0.09 | 0.01 | 0.11 | +0.01 | +12.50% | 8 | 47 | 132.03% |
| NVDA240531P00540000 | 2024-05-17 9:55AM EDT | 2024-05-31 | 0.16 | 0.09 | 0.31 | -0.01 | -5.88% | 9 | 36 | 104.98% |
| NVDA240607P00540000 | 2024-05-14 10:07AM EDT | 2024-06-07 | 0.24 | 0.05 | 0.58 | 0.00 | - | 2 | 7 | 90.14% |
| NVDA240621P00540000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 0.58 | 0.54 | 0.62 | +0.26 | +81.25% | 52 | 676 | 75.20% |
| NVDA240628P00540000 | 2024-05-13 12:07PM EDT | 2024-06-28 | 0.61 | 0.00 | 0.39 | 0.00 | - | 1 | 1 | 60.45% |
| NVDA240719P00540000 | 2024-05-16 12:54PM EDT | 2024-07-19 | 0.85 | 0.98 | 1.23 | 0.00 | - | 10 | 868 | 61.21% |
| NVDA240816P00540000 | 2024-05-17 1:02PM EDT | 2024-08-16 | 1.70 | 1.65 | 2.03 | +0.15 | +9.68% | 2 | 198 | 55.08% |
| NVDA240920P00540000 | 2024-05-17 10:34AM EDT | 2024-09-20 | 3.45 | 3.55 | 3.95 | +0.15 | +4.55% | 1 | 831 | 53.06% |
| NVDA241018P00540000 | 2024-05-15 3:08PM EDT | 2024-10-18 | 4.44 | 4.65 | 5.30 | 0.00 | - | 1 | 41 | 50.77% |
| NVDA241115P00540000 | 2024-05-17 11:25AM EDT | 2024-11-15 | 6.30 | 6.10 | 6.70 | +0.16 | +2.61% | 20 | 141 | 49.76% |
| NVDA241220P00540000 | 2024-05-17 12:56PM EDT | 2024-12-20 | 8.81 | 8.75 | 9.65 | +0.56 | +6.79% | 3 | 214 | 49.62% |
| NVDA250117P00540000 | 2024-05-17 3:40PM EDT | 2025-01-17 | 10.66 | 10.20 | 10.95 | +0.51 | +5.02% | 1 | 619 | 48.19% |
| NVDA250221P00540000 | 2024-05-17 11:22AM EDT | 2025-02-21 | 12.96 | 13.20 | 13.75 | -7.44 | -36.47% | 23 | 53 | 47.86% |
| NVDA250321P00540000 | 2024-05-15 10:38AM EDT | 2025-03-21 | 14.88 | 14.45 | 15.60 | 0.00 | - | 6 | 530 | 47.25% |
| NVDA250620P00540000 | 2024-05-17 9:46AM EDT | 2025-06-20 | 21.25 | 21.95 | 22.55 | -3.75 | -15.00% | 2 | 62 | 46.33% |
| NVDA250919P00540000 | 2024-05-15 12:51PM EDT | 2025-09-19 | 27.25 | 28.15 | 30.20 | 0.00 | - | 10 | 170 | 46.04% |
| NVDA251219P00540000 | 2024-05-16 1:01PM EDT | 2025-12-19 | 34.16 | 35.45 | 36.10 | 0.00 | - | 10 | 685 | 45.06% |
| NVDA260116P00540000 | 2024-05-17 2:02PM EDT | 2026-01-16 | 37.35 | 37.10 | 37.95 | -3.93 | -9.52% | 1 | 182 | 44.84% |
| NVDA260618P00540000 | 2024-05-16 3:11PM EDT | 2026-06-18 | 46.00 | 47.20 | 48.00 | 0.00 | - | 3 | 42 | 43.92% |
| NVDA261218P00540000 | 2024-05-16 3:24PM EDT | 2026-12-18 | 57.00 | 57.75 | 59.30 | 0.00 | - | 3 | 220 | 43.10% |
© 2024 Yahoo. Todos los derechos reservados.