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:1050.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01050000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 9.64 | 9.60 | 9.80 | +1.04 | +12.09% | 7,762 | 4,724 | 91.64% |
| NVDA240531C01050000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 13.30 | 12.85 | 13.50 | +1.45 | +12.24% | 1,136 | 1,944 | 66.39% |
| NVDA240607C01050000 | 2024-05-20 3:58PM EDT | 2024-06-07 | 17.36 | 17.45 | 18.05 | +1.36 | +8.50% | 170 | 176 | 59.71% |
| NVDA240614C01050000 | 2024-05-20 3:55PM EDT | 2024-06-14 | 21.32 | 21.65 | 22.25 | +1.52 | +7.68% | 159 | 379 | 56.16% |
| NVDA240621C01050000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 24.97 | 24.80 | 25.35 | +2.57 | +11.47% | 3,533 | 6,870 | 53.11% |
| NVDA240628C01050000 | 2024-05-20 3:55PM EDT | 2024-06-28 | 28.01 | 28.30 | 29.05 | +1.16 | +4.32% | 79 | 160 | 51.56% |
| NVDA240719C01050000 | 2024-05-20 3:52PM EDT | 2024-07-19 | 37.85 | 38.30 | 38.45 | +3.35 | +9.71% | 238 | 2,514 | 48.79% |
| NVDA240816C01050000 | 2024-05-20 2:25PM EDT | 2024-08-16 | 52.26 | 51.85 | 52.55 | +4.50 | +9.42% | 115 | 558 | 48.45% |
| NVDA240920C01050000 | 2024-05-20 3:29PM EDT | 2024-09-20 | 73.49 | 72.80 | 73.60 | +6.37 | +9.49% | 90 | 772 | 50.72% |
| NVDA241018C01050000 | 2024-05-20 2:38PM EDT | 2024-10-18 | 84.37 | 83.15 | 83.60 | +7.08 | +9.16% | 21 | 208 | 50.04% |
| NVDA241115C01050000 | 2024-05-20 3:17PM EDT | 2024-11-15 | 97.20 | 94.75 | 95.50 | +8.51 | +9.60% | 350 | 174 | 50.45% |
| NVDA241220C01050000 | 2024-05-20 3:51PM EDT | 2024-12-20 | 110.00 | 110.05 | 110.35 | +9.96 | +9.96% | 15 | 615 | 51.38% |
| NVDA250117C01050000 | 2024-05-20 3:30PM EDT | 2025-01-17 | 120.30 | 118.40 | 119.45 | +9.35 | +8.43% | 24 | 1,047 | 51.16% |
| NVDA250221C01050000 | 2024-05-20 3:40PM EDT | 2025-02-21 | 131.71 | 130.25 | 131.85 | +9.71 | +7.96% | 9 | 2,243 | 51.50% |
| NVDA250620C01050000 | 2024-05-20 2:24PM EDT | 2025-06-20 | 167.60 | 167.50 | 169.45 | +12.96 | +8.38% | 3 | 455 | 52.60% |
| NVDA251219C01050000 | 2024-05-20 9:58AM EDT | 2025-12-19 | 217.50 | 214.80 | 215.50 | +0.81 | +0.37% | 2 | 112 | 53.45% |
| NVDA260116C01050000 | 2024-05-17 2:02PM EDT | 2026-01-16 | 210.65 | 220.25 | 222.50 | 0.00 | - | 7 | 493 | 53.50% |
| NVDA260618C01050000 | 2024-05-20 12:56PM EDT | 2026-06-18 | 256.45 | 253.55 | 255.10 | +1.21 | +0.47% | 2 | 61 | 54.01% |
| NVDA261218C01050000 | 2024-05-20 2:49PM EDT | 2026-12-18 | 290.55 | 286.45 | 291.75 | +10.08 | +3.59% | 17 | 1,413 | 54.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01050000 | 2024-05-20 3:47PM EDT | 2024-05-24 | 112.15 | 110.85 | 111.30 | -21.75 | -16.24% | 214 | 279 | 88.80% |
| NVDA240531P01050000 | 2024-05-20 2:43PM EDT | 2024-05-31 | 111.25 | 113.45 | 115.45 | -16.90 | -13.19% | 28 | 33 | 64.53% |
| NVDA240607P01050000 | 2024-05-20 2:43PM EDT | 2024-06-07 | 115.30 | 117.40 | 119.15 | -18.40 | -13.76% | 13 | 16 | 57.23% |
| NVDA240614P01050000 | 2024-05-17 9:41AM EDT | 2024-06-14 | 127.96 | 119.65 | 123.25 | 0.00 | - | 1 | 28 | 52.91% |
| NVDA240621P01050000 | 2024-05-20 3:54PM EDT | 2024-06-21 | 124.00 | 123.15 | 124.30 | -14.40 | -10.40% | 507 | 702 | 50.02% |
| NVDA240628P01050000 | 2024-05-20 2:44PM EDT | 2024-06-28 | 123.40 | 123.95 | 128.25 | -29.85 | -19.48% | 100 | 1 | 49.16% |
| NVDA240719P01050000 | 2024-05-20 2:54PM EDT | 2024-07-19 | 131.67 | 132.40 | 134.15 | -15.35 | -10.44% | 8 | 135 | 44.16% |
| NVDA240816P01050000 | 2024-05-20 11:20AM EDT | 2024-08-16 | 145.97 | 142.10 | 143.60 | -7.40 | -4.82% | 1 | 46 | 42.12% |
| NVDA240920P01050000 | 2024-05-20 10:49AM EDT | 2024-09-20 | 159.33 | 157.35 | 158.85 | -8.79 | -5.23% | 1 | 255 | 43.00% |
| NVDA241018P01050000 | 2024-05-20 2:06PM EDT | 2024-10-18 | 163.85 | 164.10 | 165.75 | +0.85 | +0.52% | 2 | 20 | 41.77% |
| NVDA241115P01050000 | 2024-05-17 12:51PM EDT | 2024-11-15 | 183.25 | 171.70 | 173.45 | 0.00 | - | 2 | 102 | 41.36% |
| NVDA241220P01050000 | 2024-05-16 10:27AM EDT | 2024-12-20 | 183.30 | 181.90 | 183.75 | 0.00 | - | 7 | 848 | 41.46% |
| NVDA250117P01050000 | 2024-05-20 9:36AM EDT | 2025-01-17 | 189.60 | 186.80 | 188.90 | -8.39 | -4.24% | 2 | 391 | 40.69% |
| NVDA250221P01050000 | 2024-03-26 3:56PM EDT | 2025-02-21 | 232.00 | 268.50 | 278.85 | 0.00 | - | 26 | 40 | 63.79% |
| NVDA250620P01050000 | 2024-05-15 1:13PM EDT | 2025-06-20 | 221.48 | 215.55 | 220.15 | 0.00 | - | 1 | 27 | 39.80% |
| NVDA251219P01050000 | 2024-04-17 12:40PM EDT | 2025-12-19 | 297.50 | 254.15 | 259.20 | 0.00 | - | 6 | 40 | 41.17% |
| NVDA260116P01050000 | 2024-05-20 12:40PM EDT | 2026-01-16 | 247.32 | 247.55 | 250.45 | -5.93 | -2.34% | 1 | 121 | 38.41% |
| NVDA260618P01050000 | 2024-05-16 10:52AM EDT | 2026-06-18 | 268.25 | 264.95 | 269.70 | 0.00 | - | 40 | 44 | 37.87% |
| NVDA261218P01050000 | 2024-05-16 1:21PM EDT | 2026-12-18 | 289.50 | 278.90 | 287.15 | 0.00 | - | 3 | 39 | 36.89% |
© 2024 Yahoo. Todos los derechos reservados.