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:700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00700000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 225.50 | 225.50 | 227.40 | -21.52 | -8.71% | 168 | 1,174 | 110.40% |
| NVDA240531C00700000 | 2024-05-17 2:13PM EDT | 2024-05-31 | 224.43 | 226.60 | 228.20 | -25.57 | -10.23% | 17 | 158 | 84.99% |
| NVDA240607C00700000 | 2024-05-14 9:38AM EDT | 2024-06-07 | 204.34 | 227.45 | 230.00 | 0.00 | - | 1 | 9 | 75.62% |
| NVDA240614C00700000 | 2024-05-17 3:15PM EDT | 2024-06-14 | 231.80 | 229.70 | 231.00 | -23.39 | -9.17% | 1 | 7 | 70.93% |
| NVDA240621C00700000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 232.29 | 231.45 | 232.65 | -19.83 | -7.87% | 132 | 8,445 | 67.83% |
| NVDA240719C00700000 | 2024-05-17 2:11PM EDT | 2024-07-19 | 239.63 | 237.20 | 239.90 | -18.62 | -7.21% | 36 | 1,162 | 60.72% |
| NVDA240816C00700000 | 2024-05-17 2:38PM EDT | 2024-08-16 | 242.99 | 245.15 | 246.30 | -21.11 | -7.99% | 16 | 508 | 58.18% |
| NVDA240920C00700000 | 2024-05-17 3:57PM EDT | 2024-09-20 | 257.00 | 255.90 | 258.65 | -18.00 | -6.55% | 39 | 1,302 | 58.58% |
| NVDA241018C00700000 | 2024-05-17 1:56PM EDT | 2024-10-18 | 268.80 | 262.25 | 265.75 | -13.60 | -4.82% | 3 | 839 | 57.42% |
| NVDA241115C00700000 | 2024-05-16 1:31PM EDT | 2024-11-15 | 290.70 | 271.15 | 272.55 | 0.00 | - | 12 | 525 | 57.38% |
| NVDA241220C00700000 | 2024-05-17 1:54PM EDT | 2024-12-20 | 287.23 | 280.15 | 283.80 | -16.88 | -5.55% | 15 | 1,553 | 57.73% |
| NVDA250117C00700000 | 2024-05-17 3:17PM EDT | 2025-01-17 | 288.45 | 286.80 | 290.20 | -18.85 | -6.13% | 26 | 3,271 | 57.40% |
| NVDA250221C00700000 | 2024-05-15 11:52AM EDT | 2025-02-21 | 314.10 | 296.60 | 298.60 | 0.00 | - | 9 | 165 | 57.61% |
| NVDA250321C00700000 | 2024-05-09 9:48AM EDT | 2025-03-21 | 305.21 | 303.20 | 305.30 | +26.35 | +9.45% | 1 | 241 | 57.63% |
| NVDA250620C00700000 | 2024-05-17 2:45PM EDT | 2025-06-20 | 322.00 | 321.85 | 327.85 | -19.23 | -5.64% | 4 | 2,173 | 57.84% |
| NVDA250919C00700000 | 2024-05-15 11:22AM EDT | 2025-09-19 | 359.13 | 339.35 | 345.80 | 0.00 | - | 2 | 6 | 57.71% |
| NVDA251219C00700000 | 2024-05-17 12:45PM EDT | 2025-12-19 | 366.30 | 357.15 | 364.05 | -15.75 | -4.12% | 4 | 769 | 58.12% |
| NVDA260116C00700000 | 2024-05-17 2:46PM EDT | 2026-01-16 | 365.52 | 361.65 | 369.05 | -26.16 | -6.68% | 7 | 1,478 | 58.09% |
| NVDA260618C00700000 | 2024-05-10 2:13PM EDT | 2026-06-18 | 373.65 | 389.70 | 392.05 | 0.00 | - | 6 | 434 | 58.26% |
| NVDA261218C00700000 | 2024-05-17 11:21AM EDT | 2026-12-18 | 425.87 | 415.00 | 420.00 | -11.03 | -2.52% | 17 | 670 | 58.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00700000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.47 | 0.45 | 0.53 | +0.10 | +27.03% | 1,299 | 3,304 | 91.21% |
| NVDA240531P00700000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 0.98 | 0.90 | 1.02 | +0.28 | +40.00% | 350 | 1,579 | 71.22% |
| NVDA240607P00700000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 1.63 | 1.58 | 1.70 | +0.44 | +36.97% | 140 | 631 | 63.61% |
| NVDA240614P00700000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 2.55 | 2.46 | 2.70 | +0.65 | +34.21% | 84 | 141 | 59.97% |
| NVDA240621P00700000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 3.55 | 3.20 | 3.50 | +0.97 | +37.60% | 1,452 | 7,427 | 56.59% |
| NVDA240628P00700000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 4.21 | 3.40 | 4.30 | +1.03 | +32.39% | 39 | 59 | 53.22% |
| NVDA240719P00700000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 6.72 | 6.60 | 6.85 | +1.22 | +22.18% | 349 | 3,403 | 49.82% |
| NVDA240816P00700000 | 2024-05-17 3:52PM EDT | 2024-08-16 | 10.80 | 10.20 | 10.85 | +1.70 | +18.68% | 128 | 1,759 | 47.02% |
| NVDA240920P00700000 | 2024-05-17 3:12PM EDT | 2024-09-20 | 18.45 | 18.35 | 18.70 | +2.26 | +13.96% | 167 | 4,499 | 47.53% |
| NVDA241018P00700000 | 2024-05-17 3:52PM EDT | 2024-10-18 | 22.44 | 22.05 | 22.65 | +2.54 | +12.76% | 22 | 2,093 | 46.04% |
| NVDA241115P00700000 | 2024-05-17 3:57PM EDT | 2024-11-15 | 27.20 | 26.85 | 27.50 | +2.78 | +11.38% | 16 | 2,278 | 45.59% |
| NVDA241220P00700000 | 2024-05-17 3:54PM EDT | 2024-12-20 | 34.00 | 33.40 | 35.00 | +2.60 | +8.28% | 22 | 2,108 | 46.07% |
| NVDA250117P00700000 | 2024-05-17 3:52PM EDT | 2025-01-17 | 37.34 | 37.25 | 37.70 | +2.94 | +8.55% | 61 | 4,924 | 44.76% |
| NVDA250221P00700000 | 2024-05-16 10:16AM EDT | 2025-02-21 | 40.39 | 42.90 | 43.70 | 0.00 | - | 1 | 283 | 44.72% |
| NVDA250321P00700000 | 2024-05-17 3:24PM EDT | 2025-03-21 | 47.00 | 45.95 | 48.10 | +3.00 | +6.82% | 2 | 2,192 | 44.58% |
| NVDA250620P00700000 | 2024-05-17 2:13PM EDT | 2025-06-20 | 60.00 | 59.25 | 60.00 | +3.62 | +6.42% | 11 | 1,777 | 43.64% |
| NVDA250919P00700000 | 2024-05-16 1:21PM EDT | 2025-09-19 | 71.17 | 69.45 | 72.35 | +3.67 | +5.44% | 11 | 340 | 43.43% |
| NVDA251219P00700000 | 2024-05-17 2:43PM EDT | 2025-12-19 | 82.27 | 80.80 | 81.90 | +4.07 | +5.20% | 1 | 557 | 42.70% |
| NVDA260116P00700000 | 2024-05-17 2:03PM EDT | 2026-01-16 | 84.50 | 83.30 | 86.20 | +4.50 | +5.62% | 30 | 1,840 | 42.93% |
| NVDA260618P00700000 | 2024-05-17 3:57PM EDT | 2026-06-18 | 98.95 | 97.95 | 99.00 | +3.55 | +3.72% | 6,485 | 278 | 41.62% |
| NVDA261218P00700000 | 2024-05-17 3:54PM EDT | 2026-12-18 | 113.80 | 112.80 | 114.65 | +2.73 | +2.46% | 14 | 772 | 40.89% |
© 2024 Yahoo. Todos los derechos reservados.