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:930.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00930000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 42.50 | 42.50 | 43.00 | -10.50 | -19.81% | 5,870 | 2,085 | 88.48% |
| NVDA240531C00930000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 47.10 | 47.20 | 47.85 | -10.80 | -18.65% | 1,207 | 564 | 69.17% |
| NVDA240607C00930000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 52.80 | 52.55 | 53.25 | -10.22 | -16.22% | 286 | 141 | 62.56% |
| NVDA240614C00930000 | 2024-05-17 3:53PM EDT | 2024-06-14 | 58.02 | 57.80 | 58.70 | -15.68 | -21.28% | 54 | 130 | 59.42% |
| NVDA240621C00930000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 61.80 | 61.65 | 62.40 | -11.20 | -15.34% | 1,127 | 1,640 | 56.45% |
| NVDA240628C00930000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 66.04 | 65.60 | 66.65 | -14.13 | -17.63% | 72 | 25 | 54.81% |
| NVDA240719C00930000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 76.28 | 76.35 | 76.95 | -14.22 | -15.71% | 861 | 1,708 | 51.64% |
| NVDA240816C00930000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 90.55 | 90.20 | 91.00 | -14.55 | -13.84% | 173 | 1,026 | 50.57% |
| NVDA240920C00930000 | 2024-05-17 3:49PM EDT | 2024-09-20 | 111.05 | 110.90 | 111.60 | -14.78 | -11.75% | 123 | 1,304 | 52.57% |
| NVDA241018C00930000 | 2024-05-17 3:13PM EDT | 2024-10-18 | 121.64 | 120.80 | 121.80 | -16.63 | -12.03% | 29 | 143 | 51.79% |
| NVDA241115C00930000 | 2024-05-17 2:12PM EDT | 2024-11-15 | 131.00 | 132.20 | 133.25 | -12.75 | -8.87% | 14 | 191 | 52.08% |
| NVDA241220C00930000 | 2024-05-17 2:41PM EDT | 2024-12-20 | 145.85 | 146.90 | 147.85 | -17.05 | -10.47% | 10 | 325 | 52.93% |
| NVDA250117C00930000 | 2024-05-17 3:57PM EDT | 2025-01-17 | 155.01 | 155.05 | 156.00 | -14.07 | -8.32% | 32 | 780 | 52.56% |
| NVDA250221C00930000 | 2024-05-17 3:08PM EDT | 2025-02-21 | 169.00 | 167.25 | 168.60 | -18.50 | -9.87% | 3 | 220 | 53.09% |
| NVDA250620C00930000 | 2024-05-17 3:54PM EDT | 2025-06-20 | 203.24 | 201.80 | 203.80 | -19.65 | -8.82% | 13 | 199 | 53.79% |
| NVDA251219C00930000 | 2024-05-17 2:43PM EDT | 2025-12-19 | 245.75 | 246.45 | 249.00 | -11.25 | -4.38% | 21 | 152 | 54.68% |
| NVDA260116C00930000 | 2024-05-17 3:12PM EDT | 2026-01-16 | 254.67 | 251.95 | 254.55 | -13.19 | -4.92% | 19 | 329 | 54.64% |
| NVDA260618C00930000 | 2024-05-15 12:37PM EDT | 2026-06-18 | 299.55 | 283.35 | 285.95 | 0.00 | - | 4 | 233 | 55.15% |
| NVDA261218C00930000 | 2024-05-17 12:38PM EDT | 2026-12-18 | 323.85 | 314.25 | 319.40 | -9.55 | -2.86% | 3 | 233 | 55.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00930000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 47.45 | 46.30 | 47.50 | +9.45 | +24.87% | 4,990 | 1,478 | 86.41% |
| NVDA240531P00930000 | 2024-05-17 3:46PM EDT | 2024-05-31 | 50.70 | 50.45 | 51.80 | +8.55 | +20.28% | 744 | 475 | 66.95% |
| NVDA240607P00930000 | 2024-05-17 3:33PM EDT | 2024-06-07 | 55.74 | 54.60 | 56.00 | +11.69 | +26.54% | 108 | 247 | 59.39% |
| NVDA240614P00930000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 59.85 | 59.25 | 61.20 | +10.61 | +21.55% | 76 | 31 | 56.25% |
| NVDA240621P00930000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 63.05 | 62.35 | 63.10 | +10.18 | +19.25% | 186 | 582 | 52.51% |
| NVDA240628P00930000 | 2024-05-17 3:29PM EDT | 2024-06-28 | 65.02 | 65.30 | 66.55 | +8.47 | +14.98% | 11 | 14 | 50.49% |
| NVDA240719P00930000 | 2024-05-17 3:45PM EDT | 2024-07-19 | 73.27 | 73.10 | 73.80 | +8.71 | +13.49% | 203 | 243 | 46.38% |
| NVDA240816P00930000 | 2024-05-17 3:47PM EDT | 2024-08-16 | 83.75 | 83.20 | 84.10 | +9.60 | +12.95% | 134 | 379 | 44.20% |
| NVDA240920P00930000 | 2024-05-17 3:12PM EDT | 2024-09-20 | 98.81 | 99.05 | 100.05 | +8.64 | +9.58% | 179 | 363 | 44.96% |
| NVDA241018P00930000 | 2024-05-17 3:32PM EDT | 2024-10-18 | 105.03 | 105.50 | 106.55 | +6.73 | +6.85% | 107 | 111 | 43.40% |
| NVDA241115P00930000 | 2024-05-17 2:46PM EDT | 2024-11-15 | 116.65 | 113.40 | 114.35 | +10.15 | +9.53% | 127 | 97 | 42.94% |
| NVDA241220P00930000 | 2024-05-17 2:13PM EDT | 2024-12-20 | 125.00 | 123.55 | 124.70 | +8.47 | +7.27% | 104 | 470 | 43.00% |
| NVDA250117P00930000 | 2024-05-17 1:18PM EDT | 2025-01-17 | 129.17 | 128.25 | 129.45 | +8.50 | +7.04% | 106 | 244 | 42.06% |
| NVDA250221P00930000 | 2024-05-17 3:58PM EDT | 2025-02-21 | 137.75 | 136.25 | 137.90 | +7.60 | +5.84% | 76 | 48 | 42.00% |
| NVDA250620P00930000 | 2024-05-17 11:58AM EDT | 2025-06-20 | 155.30 | 158.15 | 159.60 | -2.05 | -1.30% | 1 | 40 | 40.91% |
| NVDA251219P00930000 | 2024-05-16 11:18AM EDT | 2025-12-19 | 177.93 | 184.75 | 186.85 | 0.00 | - | 1 | 18 | 39.91% |
| NVDA260116P00930000 | 2024-05-15 2:39PM EDT | 2026-01-16 | 181.90 | 187.45 | 189.70 | 0.00 | - | 3 | 169 | 39.59% |
| NVDA261218P00930000 | 2024-05-15 9:54AM EDT | 2026-12-18 | 228.60 | 217.50 | 229.60 | 0.00 | - | 1 | 96 | 38.77% |
© 2024 Yahoo. Todos los derechos reservados.