NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:16PM EDT. Mercado abierto.
Precio de ejercicio:750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00750000 | 2024-05-24 11:45AM EDT | 2024-05-24 | 297.93 | 296.65 | 299.45 | +17.08 | +6.08% | 10 | 390 | 328.76% |
| NVDA240531C00750000 | 2024-05-24 12:26PM EDT | 2024-05-31 | 296.17 | 297.65 | 299.80 | +11.17 | +3.92% | 45 | 183 | 123.73% |
| NVDA240607C00750000 | 2024-05-23 1:38PM EDT | 2024-06-07 | 308.92 | 297.50 | 300.50 | 0.00 | - | 9 | 3,178 | 92.30% |
| NVDA240614C00750000 | 2024-05-24 11:27AM EDT | 2024-06-14 | 302.50 | 298.50 | 302.60 | -4.89 | -1.59% | 1 | 2,012 | 83.78% |
| NVDA240621C00750000 | 2024-05-24 12:55PM EDT | 2024-06-21 | 302.85 | 301.35 | 302.90 | +8.20 | +2.78% | 11 | 3,965 | 78.35% |
| NVDA240628C00750000 | 2024-05-24 11:39AM EDT | 2024-06-28 | 301.12 | 300.95 | 304.00 | +9.62 | +3.30% | 5 | 9 | 71.30% |
| NVDA240719C00750000 | 2024-05-23 2:06PM EDT | 2024-07-19 | 297.80 | 305.15 | 306.75 | 0.00 | - | 63 | 269 | 63.38% |
| NVDA240816C00750000 | 2024-05-24 11:38AM EDT | 2024-08-16 | 310.00 | 309.80 | 312.90 | +7.00 | +2.31% | 5 | 506 | 58.85% |
| NVDA240920C00750000 | 2024-05-24 12:38PM EDT | 2024-09-20 | 319.25 | 319.00 | 322.25 | +8.05 | +2.59% | 1 | 1,280 | 57.86% |
| NVDA241018C00750000 | 2024-05-24 12:54PM EDT | 2024-10-18 | 328.85 | 326.65 | 328.50 | +11.45 | +3.61% | 3 | 163 | 57.07% |
| NVDA241115C00750000 | 2024-05-24 12:49PM EDT | 2024-11-15 | 334.15 | 334.75 | 337.05 | -3.68 | -1.09% | 9 | 222 | 57.39% |
| NVDA241220C00750000 | 2024-05-24 12:33PM EDT | 2024-12-20 | 343.58 | 344.90 | 346.30 | +5.08 | +1.50% | 7 | 1,387 | 57.49% |
| NVDA250117C00750000 | 2024-05-24 11:40AM EDT | 2025-01-17 | 348.50 | 351.40 | 352.70 | +3.90 | +1.13% | 6 | 1,239 | 57.06% |
| NVDA250221C00750000 | 2024-05-24 10:43AM EDT | 2025-02-21 | 357.55 | 359.40 | 361.70 | +84.15 | +30.78% | 5 | 120 | 56.93% |
| NVDA250321C00750000 | 2024-05-24 10:46AM EDT | 2025-03-21 | 365.54 | 366.25 | 368.40 | +12.02 | +3.40% | 1 | 200 | 56.93% |
| NVDA250620C00750000 | 2024-05-24 10:44AM EDT | 2025-06-20 | 385.00 | 386.95 | 391.35 | +9.12 | +2.43% | 1 | 833 | 57.31% |
| NVDA251219C00750000 | 2024-05-23 1:08PM EDT | 2025-12-19 | 434.17 | 426.70 | 429.40 | 0.00 | - | 3 | 358 | 57.91% |
| NVDA260116C00750000 | 2024-05-24 12:38PM EDT | 2026-01-16 | 431.58 | 431.75 | 434.20 | +5.58 | +1.31% | 3 | 581 | 57.83% |
| NVDA260618C00750000 | 2024-05-24 12:38PM EDT | 2026-06-18 | 459.66 | 458.70 | 461.80 | +17.66 | +4.00% | 103 | 842 | 57.99% |
| NVDA261218C00750000 | 2024-05-24 11:31AM EDT | 2026-12-18 | 489.90 | 486.70 | 491.85 | +12.75 | +2.67% | 3 | 654 | 58.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00750000 | 2024-05-24 12:36PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 151 | 5,597 | 181.25% |
| NVDA240531P00750000 | 2024-05-24 1:01PM EDT | 2024-05-31 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 382 | 1,986 | 80.86% |
| NVDA240607P00750000 | 2024-05-24 12:57PM EDT | 2024-06-07 | 0.18 | 0.16 | 0.20 | -0.10 | -30.30% | 13 | 712 | 63.77% |
| NVDA240614P00750000 | 2024-05-24 12:55PM EDT | 2024-06-14 | 0.45 | 0.40 | 0.45 | -0.15 | -26.32% | 29 | 485 | 58.25% |
| NVDA240621P00750000 | 2024-05-24 12:59PM EDT | 2024-06-21 | 0.64 | 0.60 | 0.65 | -0.16 | -19.28% | 602 | 5,762 | 53.39% |
| NVDA240628P00750000 | 2024-05-24 12:59PM EDT | 2024-06-28 | 0.80 | 0.80 | 0.88 | -0.20 | -19.42% | 25 | 516 | 50.29% |
| NVDA240719P00750000 | 2024-05-24 12:56PM EDT | 2024-07-19 | 1.62 | 1.57 | 1.64 | -0.23 | -12.43% | 73 | 1,376 | 44.06% |
| NVDA240816P00750000 | 2024-05-24 12:59PM EDT | 2024-08-16 | 3.67 | 3.60 | 3.75 | -0.53 | -12.77% | 56 | 3,800 | 42.01% |
| NVDA240920P00750000 | 2024-05-24 12:36PM EDT | 2024-09-20 | 8.81 | 8.75 | 8.95 | -1.94 | -18.05% | 53 | 2,017 | 43.11% |
| NVDA241018P00750000 | 2024-05-24 12:54PM EDT | 2024-10-18 | 11.88 | 11.85 | 12.10 | -2.02 | -14.53% | 50 | 1,899 | 42.08% |
| NVDA241115P00750000 | 2024-05-24 10:46AM EDT | 2024-11-15 | 16.80 | 16.25 | 16.65 | -1.19 | -6.61% | 2 | 2,763 | 42.37% |
| NVDA241220P00750000 | 2024-05-24 12:54PM EDT | 2024-12-20 | 22.34 | 22.30 | 22.75 | -2.41 | -9.74% | 52 | 1,579 | 42.80% |
| NVDA250117P00750000 | 2024-05-24 12:55PM EDT | 2025-01-17 | 25.70 | 25.65 | 26.00 | -1.49 | -5.48% | 20 | 2,167 | 42.12% |
| NVDA250221P00750000 | 2024-05-24 11:12AM EDT | 2025-02-21 | 31.85 | 31.30 | 31.80 | -2.10 | -6.19% | 104 | 422 | 42.33% |
| NVDA250321P00750000 | 2024-05-24 11:20AM EDT | 2025-03-21 | 35.80 | 35.25 | 36.00 | -1.50 | -4.02% | 7 | 667 | 42.30% |
| NVDA250620P00750000 | 2024-05-24 12:36PM EDT | 2025-06-20 | 48.20 | 47.70 | 48.30 | -3.25 | -6.32% | 225 | 1,942 | 41.85% |
| NVDA251219P00750000 | 2024-05-24 9:43AM EDT | 2025-12-19 | 71.80 | 70.00 | 71.00 | +1.53 | +2.18% | 1 | 463 | 41.34% |
| NVDA260116P00750000 | 2024-05-24 11:48AM EDT | 2026-01-16 | 73.69 | 72.55 | 73.55 | -1.91 | -2.53% | 101 | 812 | 41.08% |
| NVDA260618P00750000 | 2024-05-24 11:09AM EDT | 2026-06-18 | 89.55 | 88.60 | 89.75 | +1.25 | +1.42% | 101 | 7,553 | 40.65% |
| NVDA261218P00750000 | 2024-05-24 12:33PM EDT | 2026-12-18 | 105.00 | 103.80 | 105.55 | -2.50 | -2.33% | 6 | 377 | 39.87% |
© 2024 Yahoo. Todos los derechos reservados.