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:
Precio de ejercicio:980.00
Opciones de comprapor31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00980000 | 2024-05-24 3:56PM EDT | 2024-05-31 | 86.30 | 84.95 | 88.75 | +23.11 | +36.57% | 424 | 3,052 | 50.24% |
| NVDA240607C00980000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 90.00 | 87.80 | 93.70 | +20.23 | +29.00% | 215 | 1,021 | 46.20% |
| NVDA240614C00980000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 94.95 | 93.45 | 99.60 | +15.55 | +19.58% | 22 | 324 | 46.23% |
| NVDA240621C00980000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 100.00 | 99.10 | 103.30 | +18.30 | +22.40% | 194 | 1,581 | 44.26% |
| NVDA240628C00980000 | 2024-05-24 3:54PM EDT | 2024-06-28 | 102.54 | 102.15 | 109.90 | +21.19 | +26.05% | 33 | 93 | 45.97% |
| NVDA240719C00980000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 117.95 | 115.10 | 121.70 | +17.95 | +17.95% | 91 | 817 | 44.84% |
| NVDA240816C00980000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 135.00 | 127.50 | 138.00 | +17.75 | +15.14% | 135 | 442 | 45.77% |
| NVDA240920C00980000 | 2024-05-24 3:51PM EDT | 2024-09-20 | 157.86 | 156.25 | 162.50 | +15.06 | +10.55% | 88 | 1,731 | 49.67% |
| NVDA241018C00980000 | 2024-05-24 3:14PM EDT | 2024-10-18 | 164.60 | 170.75 | 174.95 | +12.91 | +8.51% | 77 | 174 | 49.75% |
| NVDA241115C00980000 | 2024-05-24 3:31PM EDT | 2024-11-15 | 182.75 | 184.25 | 189.90 | +22.75 | +14.22% | 54 | 603 | 50.09% |
| NVDA241220C00980000 | 2024-05-24 3:31PM EDT | 2024-12-20 | 199.05 | 198.85 | 205.00 | +20.30 | +11.36% | 11 | 485 | 50.74% |
| NVDA250117C00980000 | 2024-05-24 3:59PM EDT | 2025-01-17 | 210.27 | 207.55 | 214.40 | +18.27 | +9.52% | 21 | 657 | 50.52% |
| NVDA250221C00980000 | 2024-05-24 3:39PM EDT | 2025-02-21 | 222.81 | 218.55 | 229.75 | +2.36 | +1.07% | 1 | 75 | 51.07% |
| NVDA250321C00980000 | 2024-05-24 1:34PM EDT | 2025-03-21 | 223.68 | 226.00 | 236.60 | +8.99 | +4.19% | 1 | 317 | 50.65% |
| NVDA250620C00980000 | 2024-05-24 12:08PM EDT | 2025-06-20 | 249.63 | 260.95 | 274.00 | +4.98 | +2.04% | 5 | 102 | 53.35% |
| NVDA250919C00980000 | 2024-05-23 9:36AM EDT | 2025-09-19 | 271.00 | 287.80 | 300.00 | 0.00 | - | 12 | 93 | 54.00% |
| NVDA251219C00980000 | 2024-05-24 11:00AM EDT | 2025-12-19 | 302.60 | 310.40 | 324.00 | -12.65 | -4.01% | 5 | 94 | 54.38% |
| NVDA260116C00980000 | 2024-05-24 2:20PM EDT | 2026-01-16 | 314.96 | 316.80 | 330.00 | +10.31 | +3.38% | 1 | 259 | 54.37% |
| NVDA260618C00980000 | 2024-05-24 11:11AM EDT | 2026-06-18 | 345.36 | 346.85 | 363.60 | +16.93 | +5.15% | 6 | 53 | 54.40% |
| NVDA261218C00980000 | 2024-05-24 9:59AM EDT | 2026-12-18 | 383.53 | 389.00 | 402.00 | +23.03 | +6.39% | 7 | 68 | 55.57% |
Opciones de ventapor31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00980000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 1.47 | 1.30 | 1.47 | -2.79 | -65.49% | 5,270 | 2,047 | 38.87% |
| NVDA240607P00980000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 4.75 | 4.55 | 4.90 | -6.10 | -56.22% | 979 | 479 | 37.59% |
| NVDA240614P00980000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 9.50 | 6.90 | 9.75 | -7.00 | -42.42% | 155 | 268 | 38.87% |
| NVDA240621P00980000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 12.40 | 9.40 | 12.40 | -7.60 | -38.00% | 284 | 845 | 37.03% |
| NVDA240719P00980000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 26.36 | 25.00 | 28.30 | -12.44 | -32.06% | 377 | 255 | 38.63% |
| NVDA240816P00980000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 38.65 | 35.95 | 40.90 | -12.75 | -24.81% | 26 | 215 | 38.84% |
| NVDA240920P00980000 | 2024-05-24 3:22PM EDT | 2024-09-20 | 58.36 | 54.85 | 62.85 | -10.14 | -14.80% | 373 | 229 | 42.87% |
| NVDA241018P00980000 | 2024-05-24 3:49PM EDT | 2024-10-18 | 65.68 | 63.25 | 69.00 | -3.48 | -5.03% | 165 | 57 | 41.10% |
| NVDA241115P00980000 | 2024-05-24 12:47PM EDT | 2024-11-15 | 80.90 | 70.65 | 80.00 | -7.71 | -8.70% | 5 | 46 | 41.79% |
| NVDA241220P00980000 | 2024-05-24 3:55PM EDT | 2024-12-20 | 87.40 | 85.80 | 90.85 | -15.04 | -14.68% | 128 | 282 | 41.84% |
| NVDA250117P00980000 | 2024-05-23 2:27PM EDT | 2025-01-17 | 101.65 | 90.50 | 96.30 | 0.00 | - | 121 | 255 | 41.03% |
| NVDA250221P00980000 | 2024-05-24 3:34PM EDT | 2025-02-21 | 103.60 | 99.00 | 104.45 | -6.00 | -5.47% | 14 | 29 | 40.73% |
| NVDA250321P00980000 | 2024-05-24 12:18PM EDT | 2025-03-21 | 114.50 | 101.00 | 111.05 | -1.31 | -1.13% | 11 | 60 | 40.65% |
| NVDA250620P00980000 | 2024-05-24 3:22PM EDT | 2025-06-20 | 127.75 | 121.85 | 129.95 | -12.10 | -8.65% | 1 | 61 | 40.29% |
| NVDA250919P00980000 | 2024-05-15 1:39PM EDT | 2025-09-19 | 193.55 | 141.35 | 143.80 | 0.00 | - | 3 | 18 | 39.38% |
| NVDA251219P00980000 | 2024-05-23 11:16AM EDT | 2025-12-19 | 165.07 | 151.45 | 159.85 | 0.00 | - | 1 | 61 | 39.41% |
| NVDA260116P00980000 | 2024-05-24 2:18PM EDT | 2026-01-16 | 162.32 | 156.60 | 163.45 | -7.08 | -4.18% | 3 | 104 | 39.20% |
| NVDA260618P00980000 | 2024-05-23 11:19AM EDT | 2026-06-18 | 189.10 | 176.65 | 181.95 | 0.00 | - | 1 | 23 | 38.32% |
| NVDA261218P00980000 | 2024-05-23 3:52PM EDT | 2026-12-18 | 205.04 | 197.20 | 204.40 | +0.04 | +0.02% | 1 | 21 | 38.01% |
© 2024 Yahoo. Todos los derechos reservados.