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:655.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00655000 | 2024-05-20 10:55AM EDT | 2024-05-24 | 293.56 | 292.70 | 297.10 | +24.82 | +9.24% | 1 | 9 | 172.56% |
| NVDA240531C00655000 | 2024-05-17 11:43AM EDT | 2024-05-31 | 280.30 | 293.35 | 298.80 | 0.00 | - | 1 | 9 | 121.02% |
| NVDA240607C00655000 | 2024-05-17 1:06PM EDT | 2024-06-07 | 281.88 | 293.65 | 299.10 | 0.00 | - | 3 | 4 | 97.86% |
| NVDA240614C00655000 | 2024-05-16 11:31AM EDT | 2024-06-14 | 303.33 | 294.00 | 296.25 | 0.00 | - | 1 | 1 | 77.04% |
| NVDA240621C00655000 | 2024-05-17 10:12AM EDT | 2024-06-21 | 281.27 | 296.40 | 298.25 | 0.00 | - | 2 | 560 | 77.97% |
| NVDA240719C00655000 | 2024-05-17 2:04PM EDT | 2024-07-19 | 282.15 | 300.35 | 304.10 | 0.00 | - | 1 | 203 | 68.21% |
| NVDA240920C00655000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 286.00 | 313.10 | 317.25 | 0.00 | - | 1 | 97 | 61.88% |
| NVDA250117C00655000 | 2024-05-17 2:14PM EDT | 2025-01-17 | 320.55 | 340.10 | 341.35 | 0.00 | - | 2 | 246 | 59.24% |
| NVDA250221C00655000 | 2024-04-30 12:42PM EDT | 2025-02-21 | 288.40 | 347.50 | 349.20 | 0.00 | - | 1 | 35 | 59.15% |
| NVDA250620C00655000 | 2024-05-14 9:43AM EDT | 2025-06-20 | 335.00 | 372.20 | 373.35 | 0.00 | - | 1 | 87 | 59.11% |
| NVDA251219C00655000 | 2024-04-10 2:33PM EDT | 2025-12-19 | 343.50 | 367.25 | 369.90 | 0.00 | - | 10 | 43 | 48.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00655000 | 2024-05-20 3:25PM EDT | 2024-05-24 | 0.14 | 0.08 | 0.13 | -0.07 | -33.33% | 236 | 276 | 116.02% |
| NVDA240531P00655000 | 2024-05-20 12:54PM EDT | 2024-05-31 | 0.29 | 0.30 | 0.40 | -0.31 | -51.67% | 5 | 1,383 | 85.55% |
| NVDA240607P00655000 | 2024-05-17 12:56PM EDT | 2024-06-07 | 0.70 | 0.47 | 0.56 | 0.00 | - | 3 | 754 | 71.41% |
| NVDA240614P00655000 | 2024-05-20 11:17AM EDT | 2024-06-14 | 0.94 | 0.71 | 0.86 | -0.07 | -6.93% | 9 | 28 | 64.70% |
| NVDA240621P00655000 | 2024-05-20 3:27PM EDT | 2024-06-21 | 1.04 | 0.98 | 1.09 | -0.83 | -44.39% | 63 | 915 | 59.81% |
| NVDA240719P00655000 | 2024-05-20 12:37PM EDT | 2024-07-19 | 2.45 | 2.39 | 2.60 | -0.86 | -25.98% | 1 | 128 | 50.97% |
| NVDA240920P00655000 | 2024-05-20 1:20PM EDT | 2024-09-20 | 8.97 | 8.90 | 9.30 | -2.88 | -24.30% | 109 | 358 | 47.69% |
| NVDA250117P00655000 | 2024-05-20 12:54PM EDT | 2025-01-17 | 22.80 | 23.05 | 23.60 | -1.72 | -7.01% | 4 | 297 | 45.03% |
| NVDA250221P00655000 | 2024-05-15 2:13PM EDT | 2025-02-21 | 29.40 | 27.80 | 28.50 | 0.00 | - | 1 | 29 | 45.02% |
| NVDA250620P00655000 | 2024-05-17 11:28AM EDT | 2025-06-20 | 45.10 | 41.55 | 42.65 | 0.00 | - | 13 | 121 | 44.12% |
| NVDA251219P00655000 | 2024-05-20 12:34PM EDT | 2025-12-19 | 61.30 | 61.30 | 62.30 | -2.37 | -3.72% | 3 | 28 | 43.26% |
© 2024 Yahoo. Todos los derechos reservados.