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:625.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00625000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 300.69 | 322.25 | 327.35 | 0.00 | - | 6 | 15 | 189.62% |
| NVDA240607C00625000 | 2024-05-20 11:45AM EDT | 2024-06-07 | 318.01 | 323.70 | 330.05 | -9.35 | -2.86% | 4 | 12 | 111.10% |
| NVDA240614C00625000 | 2024-05-20 11:45AM EDT | 2024-06-14 | 318.84 | 323.65 | 330.00 | +18.41 | +6.13% | 4 | 1 | 94.73% |
| NVDA240621C00625000 | 2024-05-17 2:03PM EDT | 2024-06-21 | 306.48 | 323.75 | 327.85 | 0.00 | - | 10 | 874 | 79.38% |
| NVDA240719C00625000 | 2024-05-17 10:14AM EDT | 2024-07-19 | 316.15 | 329.30 | 331.20 | 0.00 | - | 5 | 305 | 70.79% |
| NVDA240920C00625000 | 2024-05-20 9:58AM EDT | 2024-09-20 | 344.03 | 341.20 | 344.25 | -3.47 | -1.00% | 1 | 584 | 65.10% |
| NVDA241220C00625000 | 2024-05-20 10:03AM EDT | 2024-12-20 | 360.50 | 358.80 | 360.45 | +33.54 | +10.26% | 2 | 257 | 61.33% |
| NVDA250117C00625000 | 2024-05-20 2:26PM EDT | 2025-01-17 | 364.12 | 363.90 | 367.40 | +11.12 | +3.15% | 7 | 1,159 | 61.27% |
| NVDA250221C00625000 | 2024-05-20 1:04PM EDT | 2025-02-21 | 375.00 | 370.50 | 372.60 | +61.65 | +19.67% | 17 | 72 | 60.44% |
| NVDA250620C00625000 | 2024-05-06 12:56PM EDT | 2025-06-20 | 373.49 | 393.55 | 395.05 | 0.00 | - | 4 | 238 | 60.20% |
| NVDA251219C00625000 | 2024-05-15 1:07PM EDT | 2025-12-19 | 424.07 | 424.25 | 426.50 | 0.00 | - | 1 | 185 | 60.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00625000 | 2024-05-20 3:09PM EDT | 2024-05-24 | 0.08 | 0.04 | 0.14 | -0.09 | -52.94% | 44 | 392 | 127.54% |
| NVDA240607P00625000 | 2024-05-20 11:45AM EDT | 2024-06-07 | 0.37 | 0.32 | 0.44 | -0.11 | -22.92% | 6 | 63 | 76.51% |
| NVDA240614P00625000 | 2024-05-20 3:52PM EDT | 2024-06-14 | 0.60 | 0.46 | 0.62 | -0.61 | -50.41% | 5 | 7 | 68.36% |
| NVDA240621P00625000 | 2024-05-20 3:26PM EDT | 2024-06-21 | 0.72 | 0.66 | 0.77 | -0.28 | -28.00% | 29 | 1,047 | 63.01% |
| NVDA240719P00625000 | 2024-05-20 2:12PM EDT | 2024-07-19 | 1.78 | 1.67 | 1.85 | -1.01 | -36.20% | 7 | 688 | 53.14% |
| NVDA240920P00625000 | 2024-05-20 12:57PM EDT | 2024-09-20 | 6.55 | 6.40 | 6.80 | -2.55 | -28.02% | 4 | 333 | 48.62% |
| NVDA241220P00625000 | 2024-05-20 3:22PM EDT | 2024-12-20 | 15.95 | 15.85 | 16.25 | -3.54 | -18.16% | 9 | 129 | 46.45% |
| NVDA250117P00625000 | 2024-05-20 11:02AM EDT | 2025-01-17 | 18.90 | 18.10 | 19.15 | -2.74 | -12.66% | 2 | 571 | 45.94% |
| NVDA250221P00625000 | 2024-05-20 12:12PM EDT | 2025-02-21 | 22.67 | 22.15 | 23.00 | -9.88 | -30.35% | 2 | 257 | 45.57% |
| NVDA250620P00625000 | 2024-05-15 2:21PM EDT | 2025-06-20 | 36.56 | 34.10 | 36.45 | 0.00 | - | 1 | 920 | 44.98% |
| NVDA251219P00625000 | 2024-04-26 10:19AM EDT | 2025-12-19 | 68.91 | 52.70 | 53.65 | 0.00 | - | 1 | 122 | 43.68% |
© 2024 Yahoo. Todos los derechos reservados.