NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:07AM EDT. Mercado abierto.
Precio de ejercicio:101.00
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00101000 | 2024-06-27 9:44AM EDT | 2024-06-28 | 24.17 | 22.70 | 22.90 | +0.60 | +2.55% | 2 | 1,936 | 0.00% |
| NVDA240705C00101000 | 2024-06-27 9:40AM EDT | 2024-07-05 | 24.60 | 22.90 | 23.15 | +1.95 | +8.61% | 3 | 422 | 62.50% |
| NVDA240712C00101000 | 2024-06-26 3:34PM EDT | 2024-07-12 | 24.04 | 23.10 | 23.40 | 0.00 | - | 24 | 98 | 59.81% |
| NVDA240719C00101000 | 2024-06-27 9:58AM EDT | 2024-07-19 | 23.65 | 23.40 | 23.60 | -1.80 | -7.07% | 27 | 6,009 | 57.03% |
| NVDA240726C00101000 | 2024-06-27 10:17AM EDT | 2024-07-26 | 25.10 | 23.85 | 24.25 | +0.85 | +3.51% | 2 | 44 | 60.01% |
| NVDA240802C00101000 | 2024-06-25 3:28PM EDT | 2024-08-02 | 26.45 | 24.10 | 24.50 | 0.00 | - | 42 | 41 | 57.47% |
| NVDA240816C00101000 | 2024-06-27 10:49AM EDT | 2024-08-16 | 25.35 | 24.95 | 25.15 | +0.60 | +2.42% | 52 | 4,801 | 56.69% |
| NVDA240920C00101000 | 2024-06-26 3:14PM EDT | 2024-09-20 | 27.50 | 27.55 | 27.85 | 0.00 | - | 217 | 5,447 | 60.85% |
| NVDA241018C00101000 | 2024-06-27 10:42AM EDT | 2024-10-18 | 29.70 | 28.80 | 29.00 | +0.15 | +0.51% | 35 | 658 | 58.90% |
| NVDA241115C00101000 | 2024-06-27 9:41AM EDT | 2024-11-15 | 31.00 | 30.20 | 30.35 | -0.80 | -2.44% | 21 | 4,473 | 58.73% |
| NVDA241220C00101000 | 2024-06-27 10:49AM EDT | 2024-12-20 | 32.35 | 32.10 | 32.30 | -2.15 | -6.23% | 30 | 2,451 | 59.85% |
| NVDA250117C00101000 | 2024-06-26 2:58PM EDT | 2025-01-17 | 32.95 | 33.15 | 33.40 | 0.00 | - | 6 | 4,801 | 59.29% |
| NVDA250221C00101000 | 2024-06-26 2:58PM EDT | 2025-02-21 | 34.45 | 34.55 | 34.80 | 0.00 | - | 6 | 1,009 | 59.18% |
| NVDA250620C00101000 | 2024-06-26 9:48AM EDT | 2025-06-20 | 41.75 | 39.00 | 39.20 | 0.00 | - | 1 | 7,726 | 59.54% |
| NVDA251219C00101000 | 2024-06-25 2:38PM EDT | 2025-12-19 | 45.50 | 44.40 | 45.05 | 0.00 | - | 3 | 1,569 | 59.98% |
| NVDA260116C00101000 | 2024-06-25 11:14AM EDT | 2026-01-16 | 46.00 | 45.25 | 45.70 | 0.00 | - | 1 | 0 | 59.98% |
| NVDA260618C00101000 | 2024-06-27 9:30AM EDT | 2026-06-18 | 50.60 | 49.10 | 49.50 | -1.00 | -1.94% | 1 | 390 | 60.06% |
| NVDA261218C00101000 | 2024-06-26 2:16PM EDT | 2026-12-18 | 53.63 | 53.35 | 53.90 | 0.00 | - | 4 | 836 | 60.63% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00101000 | 2024-06-27 10:29AM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 46 | 5,004 | 107.81% |
| NVDA240705P00101000 | 2024-06-27 10:17AM EDT | 2024-07-05 | 0.07 | 0.06 | 0.07 | -0.08 | -53.33% | 54 | 1,796 | 61.33% |
| NVDA240712P00101000 | 2024-06-27 10:19AM EDT | 2024-07-12 | 0.18 | 0.19 | 0.21 | -0.04 | -18.18% | 39 | 477 | 55.27% |
| NVDA240719P00101000 | 2024-06-27 10:22AM EDT | 2024-07-19 | 0.37 | 0.42 | 0.44 | -0.03 | -7.50% | 646 | 6,223 | 53.91% |
| NVDA240726P00101000 | 2024-06-27 10:40AM EDT | 2024-07-26 | 0.57 | 0.64 | 0.67 | -0.23 | -28.75% | 25 | 776 | 52.15% |
| NVDA240802P00101000 | 2024-06-27 10:29AM EDT | 2024-08-02 | 0.82 | 0.90 | 0.94 | -0.01 | -1.20% | 25 | 179 | 51.37% |
| NVDA240816P00101000 | 2024-06-27 10:18AM EDT | 2024-08-16 | 1.35 | 1.48 | 1.51 | -0.02 | -1.46% | 53 | 2,317 | 50.56% |
| NVDA240920P00101000 | 2024-06-27 10:24AM EDT | 2024-09-20 | 3.40 | 3.40 | 3.50 | -0.40 | -10.53% | 37 | 3,999 | 52.88% |
| NVDA241018P00101000 | 2024-06-27 9:54AM EDT | 2024-10-18 | 4.27 | 4.30 | 4.40 | -0.08 | -1.84% | 10 | 956 | 50.79% |
| NVDA241115P00101000 | 2024-06-26 12:33PM EDT | 2024-11-15 | 5.30 | 5.20 | 5.30 | 0.00 | - | 9 | 2,400 | 49.88% |
| NVDA241220P00101000 | 2024-06-27 10:30AM EDT | 2024-12-20 | 6.40 | 6.50 | 6.65 | -0.50 | -7.25% | 11 | 3,552 | 50.02% |
| NVDA250117P00101000 | 2024-06-27 10:35AM EDT | 2025-01-17 | 7.00 | 7.15 | 7.25 | -0.53 | -7.04% | 78 | 2,819 | 48.63% |
| NVDA250221P00101000 | 2024-06-25 10:44AM EDT | 2025-02-21 | 9.05 | 8.20 | 8.35 | 0.00 | - | 1 | 969 | 48.53% |
| NVDA250620P00101000 | 2024-06-27 9:51AM EDT | 2025-06-20 | 10.89 | 10.95 | 11.15 | -0.36 | -3.20% | 11 | 1,183 | 46.94% |
| NVDA251219P00101000 | 2024-06-26 9:34AM EDT | 2025-12-19 | 14.40 | 14.50 | 14.80 | 0.00 | - | 1 | 470 | 45.77% |
| NVDA260116P00101000 | 2024-06-21 9:50AM EDT | 2026-01-16 | 15.25 | 14.90 | 15.15 | 0.00 | - | 2 | 609 | 45.33% |
| NVDA260618P00101000 | 2024-06-25 1:42PM EDT | 2026-06-18 | 17.30 | 17.35 | 17.55 | 0.00 | - | 1 | 790 | 44.48% |
| NVDA261218P00101000 | 2024-06-24 3:38PM EDT | 2026-12-18 | 21.03 | 19.65 | 19.95 | 0.00 | - | 60 | 277 | 43.52% |
© 2024 Yahoo. Todos los derechos reservados.