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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00420000 | 2024-05-17 12:39PM EDT | 2024-05-24 | 514.13 | 526.90 | 532.55 | 0.00 | - | 10 | 5 | 341.85% |
| NVDA240531C00420000 | 2024-05-17 12:39PM EDT | 2024-05-31 | 514.44 | 527.00 | 531.85 | 0.00 | - | 10 | 10 | 215.04% |
| NVDA240621C00420000 | 2024-05-15 12:00PM EDT | 2024-06-21 | 525.00 | 527.05 | 532.75 | 0.00 | - | 1 | 868 | 134.85% |
| NVDA240719C00420000 | 2024-05-17 12:11PM EDT | 2024-07-19 | 518.27 | 530.80 | 535.05 | 0.00 | - | 20 | 50 | 115.87% |
| NVDA240816C00420000 | 2024-05-13 9:31AM EDT | 2024-08-16 | 493.32 | 532.45 | 536.00 | 0.00 | - | 20 | 37 | 100.33% |
| NVDA240920C00420000 | 2024-05-13 11:55AM EDT | 2024-09-20 | 495.54 | 533.55 | 539.20 | 0.00 | - | 10 | 246 | 90.37% |
| NVDA241018C00420000 | 2024-03-06 11:48AM EDT | 2024-10-18 | 482.75 | 473.75 | 478.05 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA241115C00420000 | 2024-02-20 11:12AM EDT | 2024-11-15 | 296.33 | 509.40 | 517.30 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA241220C00420000 | 2024-05-02 11:50AM EDT | 2024-12-20 | 449.00 | 542.05 | 545.25 | 0.00 | - | 5 | 326 | 79.56% |
| NVDA250117C00420000 | 2024-05-20 2:05PM EDT | 2025-01-17 | 546.80 | 544.75 | 548.25 | +12.40 | +2.32% | 1 | 791 | 78.24% |
| NVDA250221C00420000 | 2024-03-05 11:56AM EDT | 2025-02-21 | 453.35 | 488.75 | 495.15 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250321C00420000 | 2024-04-29 10:49AM EDT | 2025-03-21 | 480.00 | 548.35 | 555.10 | 0.00 | - | 1 | 2 | 74.82% |
| NVDA250620C00420000 | 2024-05-15 1:11PM EDT | 2025-06-20 | 558.48 | 557.05 | 563.45 | 0.00 | - | 1 | 67 | 72.26% |
| NVDA251219C00420000 | 2024-05-20 2:52PM EDT | 2025-12-19 | 579.57 | 575.20 | 577.45 | +59.81 | +11.51% | 5 | 572 | 68.96% |
| NVDA260116C00420000 | 2024-04-25 11:25AM EDT | 2026-01-16 | 456.72 | 577.50 | 581.30 | 0.00 | - | 17 | 466 | 68.95% |
| NVDA260618C00420000 | 2024-04-24 11:09AM EDT | 2026-06-18 | 474.20 | 590.00 | 593.80 | 0.00 | - | 2 | 109 | 67.25% |
| NVDA261218C00420000 | 2024-05-15 3:34PM EDT | 2026-12-18 | 607.14 | 602.65 | 610.15 | 0.00 | - | 2 | 80 | 65.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00420000 | 2024-05-17 3:40PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 193.75% |
| NVDA240531P00420000 | 2024-05-16 3:21PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.09 | 0.00 | - | 114 | 100 | 146.48% |
| NVDA240607P00420000 | 2024-05-13 2:54PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.11 | 0.00 | - | 4 | 6 | 117.19% |
| NVDA240614P00420000 | 2024-05-13 2:55PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 102.93% |
| NVDA240621P00420000 | 2024-05-20 3:31PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.12 | -0.09 | -45.00% | 1 | 1,415 | 92.38% |
| NVDA240719P00420000 | 2024-05-20 2:48PM EDT | 2024-07-19 | 0.23 | 0.14 | 0.27 | +0.03 | +15.00% | 11 | 548 | 73.93% |
| NVDA240816P00420000 | 2024-05-17 2:32PM EDT | 2024-08-16 | 0.52 | 0.26 | 0.43 | 0.00 | - | 2 | 174 | 64.70% |
| NVDA240920P00420000 | 2024-05-20 12:50PM EDT | 2024-09-20 | 0.86 | 0.66 | 0.87 | -0.09 | -9.47% | 5 | 1,586 | 60.30% |
| NVDA241018P00420000 | 2024-05-17 1:09PM EDT | 2024-10-18 | 1.41 | 0.97 | 1.26 | 0.00 | - | 5 | 423 | 57.26% |
| NVDA241115P00420000 | 2024-05-20 1:44PM EDT | 2024-11-15 | 1.54 | 1.42 | 1.81 | -0.35 | -18.52% | 5 | 207 | 55.48% |
| NVDA241220P00420000 | 2024-05-20 10:41AM EDT | 2024-12-20 | 2.60 | 2.28 | 2.78 | -0.25 | -8.77% | 30 | 479 | 54.46% |
| NVDA250117P00420000 | 2024-05-20 11:31AM EDT | 2025-01-17 | 3.10 | 2.84 | 3.05 | -0.60 | -16.22% | 12 | 2,607 | 52.53% |
| NVDA250221P00420000 | 2024-05-17 11:56AM EDT | 2025-02-21 | 4.25 | 3.35 | 4.40 | 0.00 | - | 10 | 16 | 51.53% |
| NVDA250321P00420000 | 2024-05-15 10:34AM EDT | 2025-03-21 | 5.38 | 4.15 | 5.35 | 0.00 | - | 1 | 30 | 51.00% |
| NVDA250620P00420000 | 2024-05-15 12:42PM EDT | 2025-06-20 | 8.10 | 7.40 | 7.75 | 0.00 | - | 1 | 238 | 49.43% |
| NVDA250919P00420000 | 2024-05-03 11:12AM EDT | 2025-09-19 | 15.10 | 9.40 | 12.15 | 0.00 | - | 1 | 3 | 49.41% |
| NVDA251219P00420000 | 2024-05-15 10:13AM EDT | 2025-12-19 | 16.08 | 14.30 | 14.75 | 0.00 | - | 2 | 282 | 47.61% |
| NVDA260116P00420000 | 2024-05-06 12:14PM EDT | 2026-01-16 | 18.86 | 14.80 | 16.55 | 0.00 | - | 6 | 1,046 | 47.92% |
| NVDA260618P00420000 | 2024-05-03 9:58AM EDT | 2026-06-18 | 26.35 | 20.95 | 21.85 | 0.00 | - | 1 | 37 | 46.26% |
| NVDA261218P00420000 | 2024-05-20 1:33PM EDT | 2026-12-18 | 28.30 | 27.55 | 29.35 | -1.95 | -6.45% | 1 | 56 | 45.42% |
© 2024 Yahoo. Todos los derechos reservados.