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:650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00650000 | 2024-05-17 3:18PM EDT | 2024-05-24 | 277.00 | 274.90 | 276.90 | -21.33 | -7.15% | 6 | 22 | 126.47% |
| NVDA240531C00650000 | 2024-05-16 9:30AM EDT | 2024-05-31 | 300.81 | 275.60 | 277.85 | 0.00 | - | 4 | 33 | 98.05% |
| NVDA240607C00650000 | 2024-05-17 11:38AM EDT | 2024-06-07 | 286.25 | 276.65 | 279.05 | +42.45 | +17.41% | 2 | 2 | 87.19% |
| NVDA240614C00650000 | 2024-05-08 10:38AM EDT | 2024-06-14 | 264.88 | 277.25 | 280.40 | 0.00 | - | - | 1 | 79.89% |
| NVDA240621C00650000 | 2024-05-17 3:09PM EDT | 2024-06-21 | 281.90 | 276.70 | 283.45 | -21.58 | -7.11% | 18 | 2,696 | 75.79% |
| NVDA240719C00650000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 284.00 | 284.40 | 285.60 | -23.18 | -7.55% | 8 | 422 | 66.52% |
| NVDA240816C00650000 | 2024-05-17 10:10AM EDT | 2024-08-16 | 298.75 | 289.85 | 291.05 | -19.40 | -6.10% | 2 | 182 | 62.66% |
| NVDA240920C00650000 | 2024-05-17 3:51PM EDT | 2024-09-20 | 299.31 | 297.65 | 300.75 | -28.33 | -8.65% | 3 | 1,292 | 61.69% |
| NVDA241018C00650000 | 2024-05-16 3:02PM EDT | 2024-10-18 | 327.00 | 304.05 | 305.80 | 0.00 | - | 5 | 87 | 60.29% |
| NVDA241115C00650000 | 2024-05-16 12:31PM EDT | 2024-11-15 | 334.30 | 310.60 | 312.15 | 0.00 | - | 3 | 190 | 59.84% |
| NVDA241220C00650000 | 2024-05-17 3:48PM EDT | 2024-12-20 | 320.00 | 318.05 | 321.95 | -27.93 | -8.03% | 2 | 2,942 | 59.90% |
| NVDA250117C00650000 | 2024-05-17 2:43PM EDT | 2025-01-17 | 323.00 | 325.00 | 326.40 | -22.40 | -6.49% | 4 | 1,467 | 59.42% |
| NVDA250221C00650000 | 2024-05-15 3:33PM EDT | 2025-02-21 | 354.00 | 332.70 | 334.70 | 0.00 | - | 1 | 112 | 59.48% |
| NVDA250620C00650000 | 2024-05-17 1:27PM EDT | 2025-06-20 | 364.65 | 356.95 | 360.95 | -8.35 | -2.24% | 2 | 1,199 | 59.67% |
| NVDA251219C00650000 | 2024-05-16 1:21PM EDT | 2025-12-19 | 409.08 | 389.60 | 391.95 | 0.00 | - | 5 | 615 | 59.33% |
| NVDA260116C00650000 | 2024-05-16 9:33AM EDT | 2026-01-16 | 418.00 | 394.00 | 396.30 | 0.00 | - | 1 | 655 | 59.26% |
| NVDA260618C00650000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 305.30 | 417.50 | 419.95 | 0.00 | - | 4 | 78 | 59.27% |
| NVDA261218C00650000 | 2024-05-17 9:33AM EDT | 2026-12-18 | 460.20 | 441.00 | 445.75 | -8.60 | -1.83% | 14 | 370 | 59.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00650000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.21 | 0.16 | 0.30 | +0.04 | +23.53% | 371 | 1,117 | 102.44% |
| NVDA240531P00650000 | 2024-05-17 2:30PM EDT | 2024-05-31 | 0.54 | 0.40 | 0.74 | +0.17 | +45.95% | 29 | 823 | 81.15% |
| NVDA240607P00650000 | 2024-05-17 9:38AM EDT | 2024-06-07 | 0.57 | 0.78 | 0.89 | +0.02 | +3.64% | 1 | 142 | 69.95% |
| NVDA240614P00650000 | 2024-05-17 3:41PM EDT | 2024-06-14 | 1.16 | 1.21 | 1.37 | +0.25 | +27.47% | 10 | 194 | 64.77% |
| NVDA240621P00650000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 1.77 | 1.67 | 1.82 | +0.53 | +42.74% | 288 | 5,466 | 60.91% |
| NVDA240628P00650000 | 2024-05-17 3:02PM EDT | 2024-06-28 | 2.05 | 1.55 | 2.32 | +0.29 | +16.48% | 54 | 32 | 56.62% |
| NVDA240719P00650000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 3.73 | 3.45 | 3.90 | +0.82 | +28.18% | 58 | 1,352 | 52.25% |
| NVDA240816P00650000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 6.10 | 6.00 | 6.20 | +0.94 | +18.22% | 57 | 961 | 48.79% |
| NVDA240920P00650000 | 2024-05-17 3:52PM EDT | 2024-09-20 | 11.44 | 11.25 | 11.85 | +1.44 | +14.40% | 172 | 2,607 | 49.04% |
| NVDA241018P00650000 | 2024-05-17 3:57PM EDT | 2024-10-18 | 14.40 | 14.10 | 14.60 | +1.95 | +15.66% | 70 | 431 | 47.16% |
| NVDA241115P00650000 | 2024-05-17 2:00PM EDT | 2024-11-15 | 18.17 | 17.65 | 18.15 | +2.27 | +14.28% | 32 | 482 | 46.44% |
| NVDA241220P00650000 | 2024-05-17 2:27PM EDT | 2024-12-20 | 23.10 | 22.90 | 23.75 | +1.60 | +7.44% | 26 | 2,119 | 46.57% |
| NVDA250117P00650000 | 2024-05-17 3:57PM EDT | 2025-01-17 | 26.36 | 25.75 | 26.50 | +2.46 | +10.29% | 12 | 2,798 | 45.58% |
| NVDA250221P00650000 | 2024-05-17 2:36PM EDT | 2025-02-21 | 31.70 | 30.70 | 31.35 | +2.94 | +10.22% | 2 | 317 | 45.41% |
| NVDA250620P00650000 | 2024-05-17 3:58PM EDT | 2025-06-20 | 45.30 | 44.85 | 45.60 | +2.35 | +5.47% | 57 | 1,416 | 44.36% |
| NVDA251219P00650000 | 2024-05-17 2:43PM EDT | 2025-12-19 | 65.47 | 64.25 | 66.60 | +3.95 | +6.42% | 2 | 886 | 43.85% |
| NVDA260116P00650000 | 2024-05-17 1:52PM EDT | 2026-01-16 | 66.22 | 66.20 | 68.70 | +1.42 | +2.19% | 1 | 879 | 43.50% |
| NVDA260618P00650000 | 2024-05-13 3:04PM EDT | 2026-06-18 | 85.59 | 79.90 | 81.00 | 0.00 | - | 50 | 135 | 42.33% |
| NVDA261218P00650000 | 2024-05-17 3:56PM EDT | 2026-12-18 | 94.59 | 93.55 | 95.30 | +2.29 | +2.48% | 32 | 1,956 | 41.54% |
© 2024 Yahoo. Todos los derechos reservados.