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:1360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01360000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.23 | 0.20 | 0.26 | -0.07 | -23.33% | 227 | 77 | 118.65% |
| NVDA240531C01360000 | 2024-05-20 3:19PM EDT | 2024-05-31 | 0.58 | 0.53 | 0.62 | +0.01 | +1.75% | 6 | 17 | 85.21% |
| NVDA240607C01360000 | 2024-05-20 3:38PM EDT | 2024-06-07 | 0.90 | 0.88 | 0.99 | -0.01 | -1.10% | 9 | 19 | 72.23% |
| NVDA240614C01360000 | 2024-05-20 3:02PM EDT | 2024-06-14 | 1.35 | 1.28 | 1.45 | -0.16 | -10.60% | 1 | 5 | 65.20% |
| NVDA240621C01360000 | 2024-05-20 12:48PM EDT | 2024-06-21 | 1.55 | 1.57 | 1.70 | -0.12 | -7.19% | 13 | 510 | 59.49% |
| NVDA240628C01360000 | 2024-05-15 3:05PM EDT | 2024-06-28 | 2.50 | 1.58 | 2.47 | -0.17 | -6.37% | 1 | 3 | 55.91% |
| NVDA240719C01360000 | 2024-05-20 3:43PM EDT | 2024-07-19 | 4.00 | 3.80 | 4.10 | +0.09 | +2.30% | 13 | 774 | 50.91% |
| NVDA240816C01360000 | 2024-05-20 3:12PM EDT | 2024-08-16 | 7.70 | 7.65 | 8.10 | +0.20 | +2.67% | 15 | 239 | 48.93% |
| NVDA240920C01360000 | 2024-05-20 1:06PM EDT | 2024-09-20 | 17.04 | 16.85 | 17.30 | -2.16 | -11.25% | 5 | 490 | 50.06% |
| NVDA241018C01360000 | 2024-05-20 11:03AM EDT | 2024-10-18 | 23.10 | 22.45 | 23.10 | +3.25 | +16.37% | 2 | 23 | 49.41% |
| NVDA241115C01360000 | 2024-05-20 11:20AM EDT | 2024-11-15 | 30.00 | 29.75 | 30.45 | -1.00 | -3.23% | 22 | 204 | 49.62% |
| NVDA241220C01360000 | 2024-05-20 3:54PM EDT | 2024-12-20 | 40.30 | 40.25 | 41.10 | -4.70 | -10.44% | 1 | 71 | 50.26% |
| NVDA250117C01360000 | 2024-05-17 2:12PM EDT | 2025-01-17 | 42.50 | 46.25 | 46.80 | 0.00 | - | 12 | 299 | 49.83% |
| NVDA250221C01360000 | 2024-05-17 10:08AM EDT | 2025-02-21 | 55.00 | 56.20 | 57.35 | 0.00 | - | 1 | 18 | 50.31% |
| NVDA250321C01360000 | 2024-05-17 2:23PM EDT | 2025-03-21 | 57.50 | 63.60 | 64.35 | 0.00 | - | 1 | 153 | 50.40% |
| NVDA250620C01360000 | 2024-05-16 10:20AM EDT | 2025-06-20 | 92.00 | 87.10 | 88.40 | 0.00 | - | 3 | 102 | 51.02% |
| NVDA250919C01360000 | 2024-05-10 3:23PM EDT | 2025-09-19 | 95.85 | 107.95 | 111.85 | 0.00 | - | 8 | 9 | 51.42% |
| NVDA251219C01360000 | 2024-05-16 2:04PM EDT | 2025-12-19 | 132.20 | 130.80 | 131.80 | 0.00 | - | 6 | 168 | 51.86% |
| NVDA260116C01360000 | 2024-05-10 10:25AM EDT | 2026-01-16 | 122.07 | 136.15 | 137.90 | 0.00 | - | 2 | 120 | 51.86% |
| NVDA260618C01360000 | 2024-05-17 9:34AM EDT | 2026-06-18 | 169.00 | 168.90 | 170.60 | 0.00 | - | 1 | 13 | 52.41% |
| NVDA261218C01360000 | 2024-05-15 2:54PM EDT | 2026-12-18 | 205.46 | 202.45 | 207.85 | 0.00 | - | 1 | 48 | 52.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01360000 | 2024-05-17 10:27AM EDT | 2024-05-24 | 423.94 | 405.00 | 421.15 | 0.00 | - | 40 | 0 | 139.55% |
| NVDA240531P01360000 | 2024-05-17 11:43AM EDT | 2024-05-31 | 426.45 | 404.20 | 419.20 | 0.00 | - | 177 | 0 | 129.00% |
| NVDA240607P01360000 | 2024-05-02 10:54AM EDT | 2024-06-07 | 518.75 | 406.20 | 421.20 | 0.00 | - | - | 0 | 77.42% |
| NVDA240621P01360000 | 2024-05-15 12:43PM EDT | 2024-06-21 | 416.55 | 409.25 | 415.55 | 0.00 | - | 3 | 0 | 67.17% |
| NVDA240719P01360000 | 2024-05-15 10:37AM EDT | 2024-07-19 | 422.85 | 412.30 | 414.10 | 0.00 | - | 7 | 3 | 44.89% |
| NVDA240816P01360000 | 2024-05-17 11:45AM EDT | 2024-08-16 | 428.84 | 412.35 | 415.70 | 0.00 | - | 4 | 2 | 41.27% |
| NVDA240920P01360000 | 2024-05-09 2:05PM EDT | 2024-09-20 | 474.76 | 412.75 | 419.55 | 0.00 | - | 9 | 9 | 40.61% |
| NVDA241018P01360000 | 2024-05-15 3:51PM EDT | 2024-10-18 | 421.13 | 417.80 | 421.55 | 0.00 | - | 1 | 2 | 38.76% |
| NVDA241115P01360000 | 2024-05-15 3:51PM EDT | 2024-11-15 | 424.08 | 420.95 | 424.75 | 0.00 | - | 1 | 2 | 38.30% |
| NVDA241220P01360000 | 2024-05-17 10:25AM EDT | 2024-12-20 | 438.80 | 425.20 | 429.00 | 0.00 | - | 2 | 24 | 37.89% |
| NVDA250117P01360000 | 2024-05-03 12:11PM EDT | 2025-01-17 | 486.77 | 426.90 | 431.35 | 0.00 | - | 2 | 52 | 37.00% |
| NVDA250221P01360000 | 2024-05-02 12:59PM EDT | 2025-02-21 | 523.06 | 428.15 | 438.40 | 0.00 | - | - | 1 | 38.05% |
| NVDA250321P01360000 | 2024-05-10 3:14PM EDT | 2025-03-21 | 481.50 | 429.10 | 440.15 | 0.00 | - | 2 | 1 | 37.04% |
| NVDA250620P01360000 | 2024-03-07 12:40PM EDT | 2025-06-20 | 477.90 | 500.40 | 509.95 | 0.00 | - | 1 | 1 | 52.49% |
| NVDA251219P01360000 | 2024-05-08 11:12AM EDT | 2025-12-19 | 503.40 | 460.55 | 473.00 | 0.00 | - | 4 | 7 | 35.91% |
| NVDA260116P01360000 | 2024-04-22 3:20PM EDT | 2026-01-16 | 578.52 | 464.55 | 474.15 | 0.00 | - | 57 | 56 | 35.35% |
| NVDA260618P01360000 | 2024-04-25 2:53PM EDT | 2026-06-18 | 566.56 | 475.60 | 491.95 | 0.00 | - | 7 | 121 | 35.32% |
| NVDA261218P01360000 | 2024-05-07 10:03AM EDT | 2026-12-18 | 532.81 | 490.85 | 505.85 | 0.00 | - | 1 | 42 | 34.21% |
© 2024 Yahoo. Todos los derechos reservados.