NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:17PM EDT. Mercado abierto.
Precio de ejercicio:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00570000 | 2024-05-24 12:15PM EDT | 2024-05-24 | 473.79 | 478.05 | 480.30 | +5.60 | +1.20% | 28 | 36 | 621.83% |
| NVDA240531C00570000 | 2024-05-24 12:15PM EDT | 2024-05-31 | 474.09 | 477.85 | 480.35 | +5.40 | +1.15% | 28 | 3 | 218.87% |
| NVDA240621C00570000 | 2024-05-23 3:05PM EDT | 2024-06-21 | 464.39 | 479.60 | 483.00 | 0.00 | - | 59 | 808 | 127.42% |
| NVDA240719C00570000 | 2024-05-20 2:53PM EDT | 2024-07-19 | 387.02 | 482.85 | 485.50 | 0.00 | - | 1 | 193 | 99.70% |
| NVDA240816C00570000 | 2024-05-21 9:59AM EDT | 2024-08-16 | 375.91 | 485.50 | 488.95 | 0.00 | - | 1 | 218 | 87.94% |
| NVDA240920C00570000 | 2024-05-23 3:29PM EDT | 2024-09-20 | 469.27 | 489.75 | 492.45 | 0.00 | - | 6 | 312 | 79.81% |
| NVDA241018C00570000 | 2024-05-16 12:05PM EDT | 2024-10-18 | 398.46 | 491.30 | 495.15 | 0.00 | - | 1 | 14 | 74.46% |
| NVDA241115C00570000 | 2024-05-20 1:27PM EDT | 2024-11-15 | 400.50 | 494.25 | 498.95 | 0.00 | - | 2 | 18 | 71.82% |
| NVDA241220C00570000 | 2024-05-23 2:47PM EDT | 2024-12-20 | 489.41 | 500.45 | 504.45 | 0.00 | - | 3 | 229 | 70.73% |
| NVDA250117C00570000 | 2024-05-24 9:38AM EDT | 2025-01-17 | 492.33 | 503.65 | 507.50 | -17.31 | -3.40% | 1 | 964 | 68.86% |
| NVDA250221C00570000 | 2024-05-24 10:09AM EDT | 2025-02-21 | 501.36 | 509.50 | 512.55 | +204.31 | +68.78% | 1 | 153 | 68.04% |
| NVDA250620C00570000 | 2024-05-20 3:10PM EDT | 2025-06-20 | 438.04 | 527.35 | 529.85 | 0.00 | - | 1 | 136 | 65.94% |
| NVDA251219C00570000 | 2024-05-22 9:48AM EDT | 2025-12-19 | 461.10 | 549.85 | 554.60 | 0.00 | - | 6 | 1,030 | 63.68% |
| NVDA260116C00570000 | 2024-05-06 3:01PM EDT | 2026-01-16 | 445.70 | 555.30 | 558.85 | 0.00 | - | 6 | 77 | 63.94% |
| NVDA260618C00570000 | 2024-05-23 9:30AM EDT | 2026-06-18 | 551.05 | 574.55 | 578.80 | 0.00 | - | 1 | 49 | 63.31% |
| NVDA261218C00570000 | 2024-05-22 9:38AM EDT | 2026-12-18 | 592.09 | 593.75 | 600.20 | +89.64 | +17.84% | 1 | 72 | 62.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00570000 | 2024-05-23 10:01AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 726 | 325.00% |
| NVDA240531P00570000 | 2024-05-23 3:19PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 126 | 163 | 118.75% |
| NVDA240607P00570000 | 2024-05-24 9:37AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 9 | 53 | 92.97% |
| NVDA240614P00570000 | 2024-05-16 10:25AM EDT | 2024-06-14 | 0.37 | 0.07 | 0.14 | 0.00 | - | 5 | 36 | 86.72% |
| NVDA240621P00570000 | 2024-05-24 10:24AM EDT | 2024-06-21 | 0.23 | 0.16 | 0.20 | +0.03 | +15.00% | 1 | 1,392 | 79.69% |
| NVDA240628P00570000 | 2024-05-23 2:11PM EDT | 2024-06-28 | 0.21 | 0.00 | 0.47 | 0.00 | - | 26 | 30 | 73.49% |
| NVDA240719P00570000 | 2024-05-24 12:31PM EDT | 2024-07-19 | 0.35 | 0.30 | 0.38 | 0.00 | - | 40 | 501 | 60.82% |
| NVDA240816P00570000 | 2024-05-24 11:52AM EDT | 2024-08-16 | 0.68 | 0.63 | 0.70 | -0.03 | -4.23% | 40 | 251 | 53.96% |
| NVDA240920P00570000 | 2024-05-23 3:01PM EDT | 2024-09-20 | 1.64 | 1.44 | 1.65 | 0.00 | - | 27 | 578 | 51.00% |
| NVDA241018P00570000 | 2024-05-23 10:29AM EDT | 2024-10-18 | 2.30 | 2.09 | 2.35 | 0.00 | - | 11 | 677 | 49.04% |
| NVDA241115P00570000 | 2024-05-24 12:20PM EDT | 2024-11-15 | 3.20 | 3.05 | 3.35 | -0.10 | -3.03% | 1 | 181 | 47.78% |
| NVDA241220P00570000 | 2024-05-23 2:37PM EDT | 2024-12-20 | 5.25 | 4.90 | 5.10 | +0.05 | +0.96% | 1 | 261 | 47.20% |
| NVDA250117P00570000 | 2024-05-23 2:21PM EDT | 2025-01-17 | 6.25 | 6.05 | 6.35 | -0.17 | -2.65% | 3 | 854 | 46.35% |
| NVDA250221P00570000 | 2024-05-23 2:08PM EDT | 2025-02-21 | 8.47 | 7.90 | 8.60 | 0.00 | - | 2 | 102 | 46.22% |
| NVDA250620P00570000 | 2024-05-23 2:26PM EDT | 2025-06-20 | 16.20 | 15.40 | 15.75 | 0.00 | - | 10 | 451 | 44.75% |
| NVDA251219P00570000 | 2024-05-23 11:50AM EDT | 2025-12-19 | 28.25 | 27.45 | 28.10 | 0.00 | - | 2 | 222 | 43.78% |
| NVDA260116P00570000 | 2024-05-23 11:31AM EDT | 2026-01-16 | 29.90 | 29.10 | 30.00 | 0.00 | - | 1 | 85 | 43.66% |
| NVDA260618P00570000 | 2024-05-23 12:39PM EDT | 2026-06-18 | 39.70 | 39.25 | 39.95 | 0.00 | - | 14 | 76 | 42.98% |
| NVDA261218P00570000 | 2024-05-23 3:56PM EDT | 2026-12-18 | 51.80 | 49.45 | 50.85 | 0.00 | - | 3 | 355 | 42.18% |
© 2024 Yahoo. Todos los derechos reservados.