NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:20PM EDT. Mercado abierto.
Precio de ejercicio:810.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00810000 | 2024-05-24 12:01PM EDT | 2024-05-24 | 234.15 | 237.30 | 239.35 | +6.15 | +2.70% | 15 | 554 | 276.03% |
| NVDA240531C00810000 | 2024-05-24 12:54PM EDT | 2024-05-31 | 240.00 | 237.75 | 240.30 | +8.75 | +3.78% | 505 | 1,149 | 103.26% |
| NVDA240607C00810000 | 2024-05-23 9:57AM EDT | 2024-06-07 | 232.22 | 237.60 | 242.00 | +12.09 | +5.49% | 6 | 2,433 | 79.36% |
| NVDA240614C00810000 | 2024-05-23 9:54AM EDT | 2024-06-14 | 220.30 | 240.80 | 242.95 | 0.00 | - | 1 | 75 | 72.73% |
| NVDA240621C00810000 | 2024-05-24 12:46PM EDT | 2024-06-21 | 241.71 | 241.55 | 243.55 | +19.67 | +8.86% | 132 | 1,654 | 65.12% |
| NVDA240628C00810000 | 2024-05-23 10:17AM EDT | 2024-06-28 | 234.00 | 242.70 | 245.95 | 0.00 | - | 1 | 7 | 62.29% |
| NVDA240719C00810000 | 2024-05-23 3:55PM EDT | 2024-07-19 | 240.35 | 248.15 | 249.20 | 0.00 | - | 55 | 376 | 55.92% |
| NVDA240816C00810000 | 2024-05-24 12:58PM EDT | 2024-08-16 | 255.77 | 255.75 | 256.85 | +3.94 | +1.56% | 6 | 444 | 53.48% |
| NVDA241018C00810000 | 2024-05-23 3:05PM EDT | 2024-10-18 | 262.80 | 277.20 | 278.40 | 0.00 | - | 7 | 66 | 53.95% |
| NVDA241115C00810000 | 2024-05-24 10:06AM EDT | 2024-11-15 | 280.60 | 285.35 | 287.35 | -6.90 | -2.40% | 4 | 137 | 53.87% |
| NVDA241220C00810000 | 2024-05-23 11:06AM EDT | 2024-12-20 | 296.30 | 298.10 | 299.35 | +1.65 | +0.56% | 1 | 23 | 54.77% |
| NVDA250117C00810000 | 2024-05-24 12:45PM EDT | 2025-01-17 | 306.45 | 305.65 | 306.90 | +21.85 | +7.68% | 11 | 524 | 54.57% |
| NVDA250221C00810000 | 2024-05-24 12:53PM EDT | 2025-02-21 | 317.56 | 316.40 | 318.90 | +73.65 | +30.20% | 4 | 79 | 55.25% |
| NVDA250321C00810000 | 2024-05-23 1:51PM EDT | 2025-03-21 | 330.14 | 324.15 | 326.30 | 0.00 | - | 4 | 281 | 55.30% |
| NVDA250620C00810000 | 2024-05-23 12:27PM EDT | 2025-06-20 | 351.55 | 348.55 | 350.75 | 0.00 | - | 11 | 235 | 55.92% |
| NVDA251219C00810000 | 2024-05-23 11:18AM EDT | 2025-12-19 | 386.10 | 390.10 | 393.10 | 0.00 | - | 1 | 96 | 56.61% |
| NVDA260116C00810000 | 2024-05-23 1:01PM EDT | 2026-01-16 | 403.47 | 395.30 | 399.45 | 0.00 | - | 302 | 1,271 | 56.67% |
| NVDA260618C00810000 | 2024-05-23 12:04PM EDT | 2026-06-18 | 427.10 | 425.50 | 428.85 | 0.00 | - | 1 | 101 | 57.02% |
| NVDA261218C00810000 | 2024-05-23 3:58PM EDT | 2026-12-18 | 450.53 | 456.00 | 460.85 | 0.00 | - | 2 | 257 | 57.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00810000 | 2024-05-24 1:02PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 356 | 3,041 | 143.75% |
| NVDA240531P00810000 | 2024-05-24 1:01PM EDT | 2024-05-31 | 0.15 | 0.15 | 0.16 | -0.13 | -46.43% | 441 | 1,075 | 67.68% |
| NVDA240607P00810000 | 2024-05-24 12:16PM EDT | 2024-06-07 | 0.29 | 0.25 | 0.30 | -0.28 | -49.12% | 45 | 1,786 | 52.81% |
| NVDA240614P00810000 | 2024-05-24 12:47PM EDT | 2024-06-14 | 0.76 | 0.70 | 0.75 | -0.39 | -33.91% | 14 | 108 | 49.90% |
| NVDA240621P00810000 | 2024-05-24 12:46PM EDT | 2024-06-21 | 1.09 | 1.04 | 1.10 | -0.33 | -23.24% | 41 | 1,713 | 46.11% |
| NVDA240628P00810000 | 2024-05-24 12:20PM EDT | 2024-06-28 | 1.63 | 1.32 | 1.55 | -0.57 | -25.91% | 6 | 65 | 43.82% |
| NVDA240719P00810000 | 2024-05-24 12:57PM EDT | 2024-07-19 | 3.26 | 3.20 | 3.35 | -0.61 | -15.76% | 7 | 619 | 40.32% |
| NVDA240816P00810000 | 2024-05-24 12:39PM EDT | 2024-08-16 | 7.29 | 7.10 | 7.35 | -0.96 | -11.64% | 8 | 402 | 39.62% |
| NVDA241018P00810000 | 2024-05-24 10:31AM EDT | 2024-10-18 | 21.75 | 20.35 | 20.75 | -2.15 | -9.00% | 3 | 186 | 41.06% |
| NVDA241115P00810000 | 2024-05-23 3:29PM EDT | 2024-11-15 | 30.70 | 26.35 | 26.85 | 0.00 | - | 15 | 219 | 41.39% |
| NVDA241220P00810000 | 2024-05-23 2:51PM EDT | 2024-12-20 | 35.40 | 34.45 | 34.90 | -2.60 | -6.84% | 1 | 50 | 41.97% |
| NVDA250117P00810000 | 2024-05-23 2:40PM EDT | 2025-01-17 | 40.34 | 38.20 | 39.20 | 0.00 | - | 23 | 806 | 41.43% |
| NVDA250221P00810000 | 2024-05-24 12:54PM EDT | 2025-02-21 | 45.55 | 45.40 | 46.10 | -4.95 | -9.80% | 1 | 175 | 41.58% |
| NVDA250321P00810000 | 2024-05-23 2:05PM EDT | 2025-03-21 | 52.48 | 50.00 | 50.95 | 0.00 | - | 1 | 101 | 41.48% |
| NVDA250620P00810000 | 2024-05-24 9:40AM EDT | 2025-06-20 | 68.00 | 64.75 | 65.60 | +1.22 | +1.83% | 8 | 281 | 41.18% |
| NVDA251219P00810000 | 2024-05-16 10:34AM EDT | 2025-12-19 | 120.63 | 89.45 | 90.95 | 0.00 | - | 1 | 67 | 40.62% |
| NVDA260116P00810000 | 2024-05-23 3:42PM EDT | 2026-01-16 | 96.57 | 92.65 | 93.85 | 0.00 | - | 22 | 68 | 40.38% |
| NVDA260618P00810000 | 2024-05-17 1:02PM EDT | 2026-06-18 | 144.00 | 110.15 | 111.50 | 0.00 | - | 20 | 23 | 39.94% |
| NVDA261218P00810000 | 2024-05-23 1:14PM EDT | 2026-12-18 | 128.85 | 126.80 | 128.85 | +1.29 | +1.01% | 4 | 194 | 39.21% |
© 2024 Yahoo. Todos los derechos reservados.