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:1280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01280000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 0.38 | 0.36 | 0.40 | -0.20 | -34.48% | 336 | 231 | 107.13% |
| NVDA240531C01280000 | 2024-05-20 3:54PM EDT | 2024-05-31 | 0.93 | 0.95 | 1.04 | -0.02 | -2.11% | 168 | 141 | 78.66% |
| NVDA240607C01280000 | 2024-05-20 11:25AM EDT | 2024-06-07 | 1.42 | 1.51 | 1.65 | -0.13 | -8.39% | 8 | 25 | 67.11% |
| NVDA240614C01280000 | 2024-05-20 3:36PM EDT | 2024-06-14 | 2.36 | 2.24 | 2.45 | +0.18 | +8.26% | 31 | 2 | 61.33% |
| NVDA240621C01280000 | 2024-05-20 3:02PM EDT | 2024-06-21 | 2.84 | 2.81 | 3.00 | -0.13 | -4.38% | 85 | 418 | 56.59% |
| NVDA240628C01280000 | 2024-05-20 12:57PM EDT | 2024-06-28 | 3.70 | 3.55 | 4.25 | -0.40 | -9.76% | 6 | 2 | 54.39% |
| NVDA240719C01280000 | 2024-05-20 3:45PM EDT | 2024-07-19 | 6.82 | 6.55 | 7.35 | +0.14 | +2.10% | 7 | 208 | 50.51% |
| NVDA240816C01280000 | 2024-05-20 3:20PM EDT | 2024-08-16 | 12.95 | 12.35 | 12.95 | +1.21 | +10.31% | 9 | 314 | 48.29% |
| NVDA240920C01280000 | 2024-05-20 1:00PM EDT | 2024-09-20 | 24.70 | 24.25 | 25.05 | +0.50 | +2.07% | 3 | 299 | 50.01% |
| NVDA241018C01280000 | 2024-05-20 12:45PM EDT | 2024-10-18 | 32.05 | 31.55 | 31.95 | +0.75 | +2.40% | 13 | 271 | 49.18% |
| NVDA241115C01280000 | 2024-05-20 10:02AM EDT | 2024-11-15 | 41.69 | 40.15 | 40.80 | +5.19 | +14.22% | 12 | 53 | 49.56% |
| NVDA241220C01280000 | 2024-05-16 3:59PM EDT | 2024-12-20 | 50.65 | 52.30 | 53.20 | -3.48 | -6.43% | 1 | 81 | 50.39% |
| NVDA250117C01280000 | 2024-05-20 3:25PM EDT | 2025-01-17 | 60.25 | 59.10 | 59.40 | +6.99 | +13.12% | 5 | 90 | 49.92% |
| NVDA250221C01280000 | 2024-04-23 10:07AM EDT | 2025-02-21 | 40.20 | 69.95 | 71.45 | 0.00 | - | 5 | 14 | 50.54% |
| NVDA250321C01280000 | 2024-05-20 1:10PM EDT | 2025-03-21 | 78.80 | 77.95 | 79.00 | +7.09 | +9.89% | 2 | 30 | 50.64% |
| NVDA250620C01280000 | 2024-05-20 3:16PM EDT | 2025-06-20 | 104.60 | 103.10 | 103.90 | +4.65 | +4.65% | 13 | 101 | 51.22% |
| NVDA250919C01280000 | 2024-05-15 2:06PM EDT | 2025-09-19 | 128.56 | 124.80 | 128.70 | 0.00 | - | 1 | 4 | 51.68% |
| NVDA251219C01280000 | 2024-05-16 2:17PM EDT | 2025-12-19 | 149.60 | 148.40 | 149.40 | 0.00 | - | 4 | 17 | 52.16% |
| NVDA260116C01280000 | 2024-05-17 2:25PM EDT | 2026-01-16 | 144.05 | 153.90 | 155.60 | 0.00 | - | 2 | 64 | 52.15% |
| NVDA260618C01280000 | 2024-05-06 2:17PM EDT | 2026-06-18 | 179.40 | 187.25 | 189.00 | 0.00 | - | 2 | 30 | 52.74% |
| NVDA261218C01280000 | 2024-05-10 10:07AM EDT | 2026-12-18 | 204.00 | 221.15 | 224.25 | 0.00 | - | 1 | 34 | 53.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01280000 | 2024-05-20 10:09AM EDT | 2024-05-24 | 333.20 | 325.55 | 340.55 | -20.70 | -5.85% | 2 | 0 | 119.14% |
| NVDA240531P01280000 | 2024-05-20 3:54PM EDT | 2024-05-31 | 333.55 | 332.20 | 333.75 | +2.30 | +0.69% | 10 | 5 | 75.95% |
| NVDA240607P01280000 | 2024-05-20 3:56PM EDT | 2024-06-07 | 334.15 | 324.00 | 334.10 | -12.68 | -3.66% | 2 | 2 | 69.23% |
| NVDA240621P01280000 | 2024-05-17 10:44AM EDT | 2024-06-21 | 340.60 | 332.85 | 334.65 | 0.00 | - | 10 | 133 | 50.83% |
| NVDA240719P01280000 | 2024-05-20 9:36AM EDT | 2024-07-19 | 334.80 | 326.00 | 335.90 | -52.32 | -13.52% | 2 | 86 | 43.63% |
| NVDA240816P01280000 | 2024-05-17 11:48AM EDT | 2024-08-16 | 351.80 | 335.50 | 338.55 | 0.00 | - | 2 | 1 | 40.48% |
| NVDA240920P01280000 | 2024-03-20 11:53AM EDT | 2024-09-20 | 414.05 | 515.65 | 522.05 | 0.00 | - | 5 | 3 | 129.93% |
| NVDA241018P01280000 | 2024-04-16 10:20AM EDT | 2024-10-18 | 414.23 | 364.50 | 370.85 | 0.00 | - | 8 | 3 | 51.14% |
| NVDA241115P01280000 | 2024-03-11 10:37AM EDT | 2024-11-15 | 430.45 | 421.40 | 426.05 | 0.00 | - | 1 | 5 | 71.35% |
| NVDA241220P01280000 | 2024-05-02 12:52PM EDT | 2024-12-20 | 445.70 | 354.25 | 360.05 | 0.00 | - | 2 | 4 | 39.42% |
| NVDA250117P01280000 | 2024-04-24 12:34PM EDT | 2025-01-17 | 484.33 | 355.65 | 363.75 | 0.00 | - | 2 | 5 | 38.75% |
| NVDA250321P01280000 | 2024-04-11 2:18PM EDT | 2025-03-21 | 412.55 | 404.35 | 416.55 | 0.00 | - | - | 0 | 50.61% |
| NVDA250620P01280000 | 2024-04-18 12:01PM EDT | 2025-06-20 | 451.22 | 391.60 | 406.15 | 0.00 | - | 4 | 22 | 43.24% |
| NVDA250919P01280000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 459.51 | 401.50 | 417.20 | 0.00 | - | - | 32 | 41.76% |
| NVDA251219P01280000 | 2024-05-08 12:15PM EDT | 2025-12-19 | 440.85 | 400.60 | 409.75 | 0.00 | - | 2 | 32 | 36.65% |
| NVDA260116P01280000 | 2024-05-07 9:49AM EDT | 2026-01-16 | 439.00 | 402.35 | 412.00 | 0.00 | - | 2 | 81 | 36.30% |
| NVDA260618P01280000 | 2024-05-15 11:43AM EDT | 2026-06-18 | 426.52 | 416.70 | 427.50 | 0.00 | - | 2 | 90 | 35.49% |
© 2024 Yahoo. Todos los derechos reservados.