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:810.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00810000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 141.00 | 139.50 | 142.95 | +19.35 | +15.91% | 80 | 865 | 94.71% |
| NVDA240531C00810000 | 2024-05-20 3:45PM EDT | 2024-05-31 | 144.10 | 142.15 | 145.25 | +16.90 | +13.29% | 65 | 969 | 70.46% |
| NVDA240607C00810000 | 2024-05-20 3:57PM EDT | 2024-06-07 | 145.48 | 146.20 | 147.25 | +16.43 | +12.73% | 1,037 | 8 | 63.40% |
| NVDA240614C00810000 | 2024-05-20 1:30PM EDT | 2024-06-14 | 149.55 | 149.45 | 150.80 | +4.65 | +3.21% | 10 | 77 | 60.39% |
| NVDA240621C00810000 | 2024-05-20 3:52PM EDT | 2024-06-21 | 152.10 | 152.25 | 154.30 | +14.10 | +10.22% | 123 | 1,706 | 58.26% |
| NVDA240628C00810000 | 2024-05-17 12:40PM EDT | 2024-06-28 | 146.13 | 154.25 | 157.90 | 0.00 | - | 3 | 3 | 56.46% |
| NVDA240719C00810000 | 2024-05-20 12:53PM EDT | 2024-07-19 | 166.13 | 163.30 | 164.35 | +17.05 | +11.44% | 36 | 322 | 53.10% |
| NVDA240816C00810000 | 2024-05-20 3:09PM EDT | 2024-08-16 | 177.27 | 174.40 | 175.75 | +2.15 | +1.23% | 4 | 446 | 52.14% |
| NVDA241018C00810000 | 2024-05-20 1:11PM EDT | 2024-10-18 | 201.70 | 200.40 | 201.60 | +8.08 | +4.17% | 25 | 46 | 53.26% |
| NVDA241115C00810000 | 2024-05-16 9:41AM EDT | 2024-11-15 | 213.25 | 210.35 | 211.90 | -6.75 | -3.07% | 2 | 138 | 53.55% |
| NVDA241220C00810000 | 2024-05-20 1:43PM EDT | 2024-12-20 | 224.15 | 223.65 | 224.50 | +14.15 | +6.74% | 2 | 21 | 54.32% |
| NVDA250117C00810000 | 2024-05-20 1:59PM EDT | 2025-01-17 | 231.73 | 231.60 | 232.60 | +17.73 | +8.29% | 16 | 533 | 54.18% |
| NVDA250221C00810000 | 2024-05-20 1:34PM EDT | 2025-02-21 | 243.51 | 242.35 | 244.10 | +8.66 | +3.69% | 1 | 86 | 54.62% |
| NVDA250321C00810000 | 2024-05-20 3:55PM EDT | 2025-03-21 | 250.55 | 250.35 | 251.85 | -0.87 | -0.35% | 6 | 289 | 54.73% |
| NVDA250620C00810000 | 2024-05-17 12:36PM EDT | 2025-06-20 | 266.85 | 275.05 | 276.15 | 0.00 | - | 2 | 238 | 55.32% |
| NVDA251219C00810000 | 2024-05-20 9:30AM EDT | 2025-12-19 | 313.40 | 316.50 | 318.60 | +26.70 | +9.31% | 1 | 95 | 56.15% |
| NVDA260116C00810000 | 2024-05-13 1:36PM EDT | 2026-01-16 | 292.30 | 319.10 | 325.15 | 0.00 | - | 2 | 1,271 | 55.94% |
| NVDA260618C00810000 | 2024-05-20 12:23PM EDT | 2026-06-18 | 350.13 | 350.80 | 352.75 | +17.38 | +5.22% | 1 | 101 | 56.46% |
| NVDA261218C00810000 | 2024-05-17 2:21PM EDT | 2026-12-18 | 364.76 | 379.60 | 383.75 | 0.00 | - | 2 | 259 | 56.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00810000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 2.50 | 2.39 | 2.61 | -3.40 | -57.63% | 1,778 | 1,717 | 88.06% |
| NVDA240531P00810000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 4.38 | 4.25 | 4.45 | -4.32 | -49.66% | 230 | 373 | 64.91% |
| NVDA240607P00810000 | 2024-05-20 3:48PM EDT | 2024-06-07 | 6.69 | 6.20 | 6.60 | -5.11 | -43.31% | 111 | 209 | 57.32% |
| NVDA240614P00810000 | 2024-05-20 3:57PM EDT | 2024-06-14 | 9.10 | 8.40 | 9.15 | -5.61 | -38.14% | 10 | 89 | 53.91% |
| NVDA240621P00810000 | 2024-05-20 3:54PM EDT | 2024-06-21 | 11.05 | 10.50 | 11.05 | -6.19 | -35.90% | 420 | 1,634 | 51.18% |
| NVDA240628P00810000 | 2024-05-20 3:51PM EDT | 2024-06-28 | 12.80 | 12.50 | 13.05 | -6.75 | -34.53% | 22 | 49 | 49.70% |
| NVDA240719P00810000 | 2024-05-20 3:44PM EDT | 2024-07-19 | 18.03 | 17.50 | 18.30 | -7.02 | -28.02% | 69 | 753 | 45.75% |
| NVDA240816P00810000 | 2024-05-20 3:40PM EDT | 2024-08-16 | 25.49 | 25.40 | 26.05 | -7.11 | -21.81% | 286 | 309 | 43.99% |
| NVDA241018P00810000 | 2024-05-20 3:55PM EDT | 2024-10-18 | 44.68 | 44.25 | 44.70 | -2.52 | -5.34% | 14 | 168 | 43.85% |
| NVDA241115P00810000 | 2024-05-20 2:33PM EDT | 2024-11-15 | 50.99 | 51.25 | 51.75 | -6.86 | -11.86% | 11 | 213 | 43.64% |
| NVDA241220P00810000 | 2024-05-16 9:51AM EDT | 2024-12-20 | 61.75 | 60.35 | 61.00 | +0.03 | +0.05% | 2 | 50 | 43.87% |
| NVDA250117P00810000 | 2024-05-20 3:47PM EDT | 2025-01-17 | 64.90 | 64.90 | 65.55 | -3.00 | -4.42% | 45 | 779 | 43.06% |
| NVDA250221P00810000 | 2024-05-20 10:03AM EDT | 2025-02-21 | 73.40 | 71.95 | 73.10 | -5.15 | -6.56% | 53 | 151 | 43.03% |
| NVDA250321P00810000 | 2024-05-15 9:41AM EDT | 2025-03-21 | 85.53 | 77.65 | 78.65 | 0.00 | - | 1 | 100 | 42.93% |
| NVDA250620P00810000 | 2024-05-20 1:20PM EDT | 2025-06-20 | 91.95 | 92.40 | 93.70 | -16.98 | -15.59% | 5 | 276 | 42.23% |
| NVDA251219P00810000 | 2024-05-16 10:34AM EDT | 2025-12-19 | 120.63 | 118.00 | 119.60 | 0.00 | - | 1 | 67 | 41.36% |
| NVDA260116P00810000 | 2024-05-20 11:13AM EDT | 2026-01-16 | 121.60 | 120.80 | 122.60 | -5.20 | -4.10% | 6 | 49 | 41.12% |
| NVDA260618P00810000 | 2024-05-17 1:02PM EDT | 2026-06-18 | 144.00 | 137.90 | 139.60 | 0.00 | - | 20 | 23 | 40.40% |
| NVDA261218P00810000 | 2024-05-20 12:52PM EDT | 2026-12-18 | 154.80 | 154.85 | 157.20 | -2.71 | -1.72% | 7 | 185 | 39.66% |
© 2024 Yahoo. Todos los derechos reservados.