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:900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00900000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 68.62 | 68.35 | 69.45 | +10.77 | +18.62% | 1,807 | 4,893 | 94.18% |
| NVDA240531C00900000 | 2024-05-20 3:56PM EDT | 2024-05-31 | 72.70 | 73.05 | 74.05 | +10.25 | +16.41% | 1,140 | 2,574 | 68.48% |
| NVDA240607C00900000 | 2024-05-20 3:55PM EDT | 2024-06-07 | 77.60 | 78.20 | 79.60 | +9.65 | +14.20% | 102 | 652 | 61.31% |
| NVDA240614C00900000 | 2024-05-20 2:10PM EDT | 2024-06-14 | 85.71 | 83.15 | 85.40 | +13.01 | +17.90% | 44 | 234 | 58.24% |
| NVDA240621C00900000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 87.20 | 87.10 | 88.50 | +10.30 | +13.39% | 2,846 | 19,993 | 55.06% |
| NVDA240628C00900000 | 2024-05-20 3:05PM EDT | 2024-06-28 | 93.98 | 90.75 | 93.40 | +11.83 | +14.40% | 8 | 68 | 53.69% |
| NVDA240719C00900000 | 2024-05-20 3:57PM EDT | 2024-07-19 | 101.58 | 101.90 | 103.00 | +10.14 | +11.09% | 339 | 8,874 | 50.65% |
| NVDA240816C00900000 | 2024-05-20 3:51PM EDT | 2024-08-16 | 116.61 | 115.95 | 117.35 | +12.07 | +11.55% | 153 | 2,307 | 50.39% |
| NVDA240920C00900000 | 2024-05-20 3:53PM EDT | 2024-09-20 | 136.13 | 136.70 | 137.25 | +11.13 | +8.90% | 132 | 3,701 | 52.08% |
| NVDA241018C00900000 | 2024-05-20 3:39PM EDT | 2024-10-18 | 147.00 | 146.85 | 148.95 | +11.70 | +8.65% | 27 | 1,217 | 51.75% |
| NVDA241115C00900000 | 2024-05-20 3:50PM EDT | 2024-11-15 | 159.31 | 158.35 | 159.50 | +12.61 | +8.60% | 49 | 921 | 51.93% |
| NVDA241220C00900000 | 2024-05-20 3:31PM EDT | 2024-12-20 | 176.34 | 173.10 | 174.00 | +13.79 | +8.48% | 28 | 1,551 | 52.83% |
| NVDA250117C00900000 | 2024-05-20 3:59PM EDT | 2025-01-17 | 181.50 | 181.65 | 182.30 | +12.70 | +7.52% | 82 | 4,317 | 52.58% |
| NVDA250221C00900000 | 2024-05-20 3:43PM EDT | 2025-02-21 | 194.80 | 193.65 | 195.25 | +12.68 | +6.96% | 5 | 310 | 53.16% |
| NVDA250321C00900000 | 2024-05-20 2:43PM EDT | 2025-03-21 | 205.59 | 202.60 | 203.85 | +15.59 | +8.21% | 24 | 949 | 53.36% |
| NVDA250620C00900000 | 2024-05-20 3:41PM EDT | 2025-06-20 | 229.48 | 228.85 | 229.95 | +14.78 | +6.88% | 54 | 1,354 | 53.93% |
| NVDA250919C00900000 | 2024-05-16 12:01PM EDT | 2025-09-19 | 257.00 | 249.45 | 257.15 | 0.00 | - | 4 | 15 | 54.53% |
| NVDA251219C00900000 | 2024-05-20 2:12PM EDT | 2025-12-19 | 274.45 | 273.75 | 275.15 | +8.15 | +3.06% | 5 | 697 | 54.89% |
| NVDA260116C00900000 | 2024-05-20 3:49PM EDT | 2026-01-16 | 279.50 | 279.20 | 281.10 | +13.66 | +5.14% | 34 | 1,645 | 54.89% |
| NVDA260618C00900000 | 2024-05-20 3:36PM EDT | 2026-06-18 | 313.11 | 310.60 | 312.30 | +14.46 | +4.84% | 15 | 1,373 | 55.38% |
| NVDA261218C00900000 | 2024-05-20 3:42PM EDT | 2026-12-18 | 345.15 | 341.50 | 344.30 | +15.15 | +4.59% | 386 | 1,928 | 55.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00900000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 19.92 | 19.65 | 20.05 | -12.02 | -37.63% | 7,969 | 6,112 | 90.94% |
| NVDA240531P00900000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 24.20 | 23.80 | 24.60 | -11.94 | -33.04% | 3,072 | 4,341 | 65.94% |
| NVDA240607P00900000 | 2024-05-20 3:55PM EDT | 2024-06-07 | 28.48 | 28.20 | 28.65 | -12.19 | -29.97% | 206 | 756 | 57.89% |
| NVDA240614P00900000 | 2024-05-20 3:49PM EDT | 2024-06-14 | 32.25 | 32.55 | 32.90 | -11.99 | -27.10% | 71 | 405 | 54.19% |
| NVDA240621P00900000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 35.60 | 35.30 | 35.75 | -12.20 | -25.52% | 1,134 | 3,747 | 50.79% |
| NVDA240628P00900000 | 2024-05-20 3:55PM EDT | 2024-06-28 | 38.75 | 38.00 | 38.95 | -12.60 | -24.54% | 87 | 77 | 49.11% |
| NVDA240719P00900000 | 2024-05-20 3:56PM EDT | 2024-07-19 | 46.28 | 45.85 | 46.60 | -12.32 | -21.02% | 370 | 1,597 | 45.10% |
| NVDA240816P00900000 | 2024-05-20 3:31PM EDT | 2024-08-16 | 55.65 | 56.50 | 57.05 | -14.60 | -20.78% | 225 | 930 | 43.31% |
| NVDA240920P00900000 | 2024-05-20 3:45PM EDT | 2024-09-20 | 72.35 | 71.80 | 73.05 | -11.55 | -13.77% | 144 | 3,101 | 44.38% |
| NVDA241018P00900000 | 2024-05-20 3:44PM EDT | 2024-10-18 | 79.28 | 79.00 | 79.95 | -10.67 | -11.86% | 410 | 469 | 43.07% |
| NVDA241115P00900000 | 2024-05-20 3:24PM EDT | 2024-11-15 | 86.49 | 87.35 | 88.05 | -10.96 | -11.25% | 8 | 437 | 42.79% |
| NVDA241220P00900000 | 2024-05-20 3:19PM EDT | 2024-12-20 | 97.00 | 97.10 | 98.50 | -10.70 | -9.94% | 20 | 568 | 42.95% |
| NVDA250117P00900000 | 2024-05-20 3:43PM EDT | 2025-01-17 | 102.70 | 102.75 | 104.60 | -10.33 | -9.14% | 105 | 2,988 | 42.48% |
| NVDA250221P00900000 | 2024-05-17 3:39PM EDT | 2025-02-21 | 113.00 | 110.60 | 112.00 | -8.00 | -6.61% | 1 | 71 | 42.08% |
| NVDA250321P00900000 | 2024-05-20 2:44PM EDT | 2025-03-21 | 115.75 | 116.20 | 118.05 | -13.61 | -10.52% | 32 | 220 | 41.96% |
| NVDA250620P00900000 | 2024-05-20 2:55PM EDT | 2025-06-20 | 133.00 | 132.80 | 134.35 | -7.60 | -5.41% | 15 | 928 | 41.21% |
| NVDA250919P00900000 | 2024-05-17 9:41AM EDT | 2025-09-19 | 151.02 | 145.90 | 149.80 | 0.00 | - | 2 | 11 | 40.91% |
| NVDA251219P00900000 | 2024-05-20 2:49PM EDT | 2025-12-19 | 160.00 | 160.75 | 162.00 | -7.05 | -4.22% | 32 | 227 | 40.29% |
| NVDA260116P00900000 | 2024-05-20 3:08PM EDT | 2026-01-16 | 163.30 | 163.05 | 165.00 | -8.51 | -4.95% | 36 | 581 | 40.00% |
| NVDA260618P00900000 | 2024-05-14 1:52PM EDT | 2026-06-18 | 197.35 | 181.25 | 183.20 | 0.00 | - | 2 | 67 | 39.32% |
| NVDA261218P00900000 | 2024-05-20 3:37PM EDT | 2026-12-18 | 200.35 | 198.75 | 201.95 | -5.85 | -2.84% | 1 | 191 | 38.63% |
© 2024 Yahoo. Todos los derechos reservados.