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:645.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00645000 | 2024-05-09 3:51PM EDT | 2024-05-24 | 245.86 | 302.60 | 308.70 | 0.00 | - | 2 | 4 | 188.94% |
| NVDA240531C00645000 | 2024-04-26 11:00AM EDT | 2024-05-31 | 230.60 | 303.00 | 307.70 | 0.00 | - | 1 | 2 | 119.43% |
| NVDA240607C00645000 | 2024-05-13 11:20AM EDT | 2024-06-07 | 259.59 | 303.40 | 308.25 | 0.00 | - | 4 | 4 | 98.01% |
| NVDA240614C00645000 | 2024-05-09 11:56AM EDT | 2024-06-14 | 249.52 | 304.05 | 306.65 | 0.00 | - | 1 | 1 | 81.13% |
| NVDA240621C00645000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 284.95 | 306.20 | 310.30 | 0.00 | - | 1 | 564 | 83.99% |
| NVDA240719C00645000 | 2024-05-15 3:40PM EDT | 2024-07-19 | 312.32 | 310.00 | 313.35 | 0.00 | - | 2 | 91 | 69.37% |
| NVDA240920C00645000 | 2024-05-09 3:31PM EDT | 2024-09-20 | 273.50 | 322.60 | 326.10 | 0.00 | - | 6 | 90 | 62.96% |
| NVDA250117C00645000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 350.85 | 347.90 | 349.15 | +34.90 | +11.05% | 1 | 191 | 59.65% |
| NVDA250221C00645000 | 2024-04-15 2:35PM EDT | 2025-02-21 | 300.10 | 355.55 | 358.50 | 0.00 | - | 6 | 85 | 60.08% |
| NVDA250620C00645000 | 2024-04-26 10:17AM EDT | 2025-06-20 | 319.70 | 379.20 | 380.60 | 0.00 | - | 1 | 100 | 59.47% |
| NVDA251219C00645000 | 2024-04-02 1:17PM EDT | 2025-12-19 | 376.95 | 341.55 | 344.25 | 0.00 | - | 2 | 126 | 37.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00645000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 0.12 | 0.08 | 0.16 | -0.08 | -40.00% | 204 | 234 | 122.07% |
| NVDA240531P00645000 | 2024-05-20 12:01PM EDT | 2024-05-31 | 0.29 | 0.12 | 0.37 | -0.21 | -42.00% | 8 | 160 | 85.06% |
| NVDA240607P00645000 | 2024-05-20 10:45AM EDT | 2024-06-07 | 0.53 | 0.40 | 0.53 | -0.21 | -28.38% | 2 | 1,179 | 73.10% |
| NVDA240614P00645000 | 2024-05-20 1:17PM EDT | 2024-06-14 | 0.67 | 0.60 | 0.77 | -0.43 | -39.09% | 19 | 17 | 65.80% |
| NVDA240621P00645000 | 2024-05-20 10:54AM EDT | 2024-06-21 | 1.13 | 0.86 | 0.97 | -0.48 | -29.81% | 17 | 607 | 60.86% |
| NVDA240719P00645000 | 2024-05-20 1:18PM EDT | 2024-07-19 | 2.12 | 2.13 | 2.30 | -1.03 | -32.70% | 69 | 261 | 51.65% |
| NVDA240920P00645000 | 2024-05-20 3:30PM EDT | 2024-09-20 | 8.20 | 8.00 | 8.40 | -2.10 | -20.39% | 3 | 263 | 48.00% |
| NVDA250117P00645000 | 2024-05-20 12:57PM EDT | 2025-01-17 | 21.18 | 21.30 | 21.85 | -1.55 | -6.82% | 5 | 178 | 45.20% |
| NVDA250221P00645000 | 2024-05-20 12:41PM EDT | 2025-02-21 | 25.65 | 25.85 | 26.55 | -4.35 | -14.50% | 45 | 70 | 45.19% |
| NVDA250620P00645000 | 2024-05-17 1:37PM EDT | 2025-06-20 | 42.90 | 39.40 | 40.20 | 0.00 | - | 17 | 77 | 44.26% |
| NVDA251219P00645000 | 2024-05-16 11:01AM EDT | 2025-12-19 | 59.81 | 58.15 | 59.35 | 0.00 | - | 1 | 32 | 43.40% |
© 2024 Yahoo. Todos los derechos reservados.