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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00280000 | 2024-05-03 3:29PM EDT | 2024-05-24 | 609.50 | 666.70 | 671.55 | 0.00 | - | 1 | 1 | 472.17% |
| NVDA240621C00280000 | 2024-05-20 1:40PM EDT | 2024-06-21 | 669.32 | 665.55 | 670.70 | +3.34 | +0.50% | 3 | 826 | 154.79% |
| NVDA240719C00280000 | 2024-05-20 1:40PM EDT | 2024-07-19 | 670.87 | 668.95 | 675.10 | +22.87 | +3.53% | 3 | 17 | 162.10% |
| NVDA240816C00280000 | 2024-04-10 9:30AM EDT | 2024-08-16 | 561.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA240920C00280000 | 2024-04-19 3:35PM EDT | 2024-09-20 | 493.55 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| NVDA241115C00280000 | 2024-04-25 9:52AM EDT | 2024-11-15 | 539.10 | 669.15 | 682.25 | 0.00 | - | - | 2 | 106.43% |
| NVDA241220C00280000 | 2024-03-04 4:49PM EDT | 2024-12-20 | 585.23 | 618.50 | 625.65 | 0.00 | - | 1 | 54 | 0.00% |
| NVDA250117C00280000 | 2024-05-14 3:26PM EDT | 2025-01-17 | 647.25 | 671.75 | 681.80 | 0.00 | - | 1 | 2,319 | 94.11% |
| NVDA250221C00280000 | 2024-03-04 1:49PM EDT | 2025-02-21 | 600.14 | 621.55 | 628.60 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00280000 | 2024-05-10 3:54PM EDT | 2025-06-20 | 638.51 | 683.05 | 691.55 | 0.00 | - | 5 | 192 | 88.81% |
| NVDA251219C00280000 | 2024-05-07 2:33PM EDT | 2025-12-19 | 653.55 | 690.30 | 702.75 | 0.00 | - | 1 | 550 | 82.25% |
| NVDA260116C00280000 | 2024-04-12 2:01PM EDT | 2026-01-16 | 635.74 | 645.80 | 657.15 | 0.00 | - | 2 | 41 | 0.00% |
| NVDA260618C00280000 | 2024-04-16 10:06AM EDT | 2026-06-18 | 635.68 | 677.10 | 685.40 | 0.00 | - | 1 | 55 | 58.33% |
| NVDA261218C00280000 | 2024-05-14 2:00PM EDT | 2026-12-18 | 676.50 | 706.95 | 714.85 | 0.00 | - | 1 | 24 | 73.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00280000 | 2024-04-26 10:54AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 281.25% |
| NVDA240531P00280000 | 2024-05-20 12:00PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 4 | 1 | 196.88% |
| NVDA240621P00280000 | 2024-05-17 3:09PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 582 | 123.44% |
| NVDA240719P00280000 | 2024-05-20 1:37PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.11 | 0.00 | - | 10 | 496 | 96.48% |
| NVDA240816P00280000 | 2024-05-17 3:24PM EDT | 2024-08-16 | 0.10 | 0.01 | 0.14 | 0.00 | - | 1 | 73 | 82.03% |
| NVDA240920P00280000 | 2024-05-20 3:54PM EDT | 2024-09-20 | 0.20 | 0.00 | 0.41 | -0.12 | -37.50% | 1 | 1,222 | 76.22% |
| NVDA241018P00280000 | 2024-04-11 11:18AM EDT | 2024-10-18 | 0.42 | 0.14 | 0.54 | 0.00 | - | 3 | 4 | 72.56% |
| NVDA241115P00280000 | 2024-05-15 11:25AM EDT | 2024-11-15 | 0.37 | 0.22 | 0.51 | 0.00 | - | 1 | 34 | 67.19% |
| NVDA241220P00280000 | 2024-05-20 3:02PM EDT | 2024-12-20 | 0.51 | 0.26 | 0.69 | -0.12 | -19.05% | 6 | 370 | 63.31% |
| NVDA250117P00280000 | 2024-05-20 2:01PM EDT | 2025-01-17 | 0.66 | 0.54 | 0.70 | -0.53 | -44.54% | 9 | 1,119 | 61.43% |
| NVDA250221P00280000 | 2024-05-16 12:33PM EDT | 2025-02-21 | 0.95 | 0.36 | 1.36 | 0.00 | - | 1 | 88 | 59.80% |
| NVDA250620P00280000 | 2024-05-20 3:17PM EDT | 2025-06-20 | 1.84 | 1.50 | 2.08 | -0.99 | -34.98% | 4 | 104 | 55.32% |
| NVDA251219P00280000 | 2024-05-14 3:39PM EDT | 2025-12-19 | 5.15 | 3.90 | 4.80 | 0.00 | - | 1 | 2,238 | 52.90% |
| NVDA260116P00280000 | 2024-05-20 3:01PM EDT | 2026-01-16 | 4.65 | 4.45 | 4.85 | -0.35 | -7.00% | 6 | 272 | 52.30% |
| NVDA260618P00280000 | 2024-05-14 9:33AM EDT | 2026-06-18 | 7.92 | 6.50 | 7.10 | 0.00 | - | 1 | 99 | 50.26% |
| NVDA261218P00280000 | 2024-05-17 2:54PM EDT | 2026-12-18 | 10.00 | 9.25 | 10.10 | -0.50 | -4.76% | 1 | 312 | 49.05% |
© 2024 Yahoo. Todos los derechos reservados.