NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:48AM EDT. Mercado abierto.
Precio de ejercicio:102.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00102000 | 2024-06-27 9:58AM EDT | 2024-06-28 | 22.23 | 22.50 | 22.75 | -0.23 | -1.02% | 10 | 1,373 | 170.12% |
| NVDA240705C00102000 | 2024-06-26 12:51PM EDT | 2024-07-05 | 21.70 | 22.50 | 22.75 | 0.00 | - | 63 | 1,220 | 80.18% |
| NVDA240712C00102000 | 2024-06-26 2:05PM EDT | 2024-07-12 | 22.00 | 23.00 | 23.25 | 0.00 | - | 8 | 88 | 74.46% |
| NVDA240719C00102000 | 2024-06-26 3:17PM EDT | 2024-07-19 | 24.55 | 23.45 | 23.65 | +1.91 | +8.44% | 1 | 5,925 | 69.80% |
| NVDA240726C00102000 | 2024-06-26 2:56PM EDT | 2024-07-26 | 22.64 | 23.70 | 24.30 | 0.00 | - | 3 | 93 | 67.36% |
| NVDA240802C00102000 | 2024-06-26 9:54AM EDT | 2024-08-02 | 26.39 | 24.10 | 24.45 | 0.00 | - | 1 | 37 | 63.82% |
| NVDA240816C00102000 | 2024-06-27 9:51AM EDT | 2024-08-16 | 25.10 | 24.95 | 25.20 | +0.10 | +0.40% | 5 | 6,116 | 61.62% |
| NVDA240920C00102000 | 2024-06-26 12:47PM EDT | 2024-09-20 | 26.90 | 27.55 | 27.75 | 0.00 | - | 37 | 5,506 | 63.15% |
| NVDA241018C00102000 | 2024-06-26 1:28PM EDT | 2024-10-18 | 28.45 | 28.85 | 29.05 | 0.00 | - | 37 | 1,712 | 61.17% |
| NVDA241115C00102000 | 2024-06-26 11:10AM EDT | 2024-11-15 | 29.07 | 30.35 | 30.60 | 0.00 | - | 11 | 3,812 | 61.23% |
| NVDA241220C00102000 | 2024-06-26 3:26PM EDT | 2024-12-20 | 32.10 | 32.15 | 32.40 | 0.00 | - | 7 | 3,038 | 61.46% |
| NVDA250117C00102000 | 2024-06-26 10:10AM EDT | 2025-01-17 | 34.15 | 33.30 | 33.45 | -1.85 | -5.14% | 23 | 15,089 | 60.80% |
| NVDA250221C00102000 | 2024-06-24 12:02PM EDT | 2025-02-21 | 32.05 | 34.70 | 34.90 | 0.00 | - | 1 | 1,580 | 60.58% |
| NVDA250321C00102000 | 2024-06-26 12:48PM EDT | 2025-03-21 | 35.00 | 35.80 | 36.05 | 0.00 | - | 1 | 3,376 | 60.59% |
| NVDA250620C00102000 | 2024-06-26 11:57AM EDT | 2025-06-20 | 39.35 | 38.85 | 39.05 | 0.00 | - | 3 | 4,204 | 59.87% |
| NVDA250919C00102000 | 2024-06-26 9:59AM EDT | 2025-09-19 | 43.70 | 42.00 | 42.35 | 0.00 | - | 1 | 762 | 60.61% |
| NVDA251219C00102000 | 2024-06-24 11:52AM EDT | 2025-12-19 | 42.09 | 44.70 | 44.95 | 0.00 | - | 30 | 707 | 60.64% |
| NVDA260116C00102000 | 2024-06-27 9:39AM EDT | 2026-01-16 | 47.00 | 45.50 | 45.80 | -10.90 | -18.83% | 1 | 0 | 60.76% |
| NVDA260618C00102000 | 2024-06-26 10:11AM EDT | 2026-06-18 | 52.28 | 49.40 | 49.80 | 0.00 | - | 5 | 764 | 60.93% |
| NVDA261218C00102000 | 2024-06-27 9:52AM EDT | 2026-12-18 | 53.60 | 53.60 | 54.15 | +0.05 | +0.09% | 3 | 1,392 | 61.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00102000 | 2024-06-27 10:14AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 401 | 7,290 | 104.69% |
| NVDA240705P00102000 | 2024-06-27 10:00AM EDT | 2024-07-05 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 112 | 7,673 | 60.74% |
| NVDA240712P00102000 | 2024-06-27 9:57AM EDT | 2024-07-12 | 0.22 | 0.20 | 0.22 | -0.03 | -12.00% | 26 | 1,310 | 54.10% |
| NVDA240719P00102000 | 2024-06-27 10:09AM EDT | 2024-07-19 | 0.43 | 0.41 | 0.42 | -0.08 | -15.69% | 15 | 8,219 | 51.95% |
| NVDA240726P00102000 | 2024-06-27 10:09AM EDT | 2024-07-26 | 0.66 | 0.63 | 0.67 | -0.02 | -2.94% | 3 | 431 | 50.59% |
| NVDA240802P00102000 | 2024-06-27 9:58AM EDT | 2024-08-02 | 1.02 | 0.91 | 0.94 | +0.10 | +10.87% | 112 | 420 | 50.05% |
| NVDA240816P00102000 | 2024-06-27 9:42AM EDT | 2024-08-16 | 1.64 | 1.50 | 1.53 | -0.06 | -3.53% | 5 | 4,522 | 49.61% |
| NVDA240920P00102000 | 2024-06-27 10:27AM EDT | 2024-09-20 | 3.57 | 3.50 | 3.60 | +0.07 | +2.00% | 56 | 4,694 | 52.27% |
| NVDA241018P00102000 | 2024-06-26 3:54PM EDT | 2024-10-18 | 4.46 | 4.35 | 4.45 | 0.00 | - | 17 | 1,562 | 50.16% |
| NVDA241115P00102000 | 2024-06-25 1:37PM EDT | 2024-11-15 | 5.50 | 5.45 | 5.50 | 0.00 | - | 51 | 998 | 49.69% |
| NVDA241220P00102000 | 2024-06-26 10:14AM EDT | 2024-12-20 | 6.30 | 6.70 | 6.80 | 0.00 | - | 3 | 3,455 | 49.56% |
| NVDA250117P00102000 | 2024-06-26 10:40AM EDT | 2025-01-17 | 7.45 | 7.35 | 7.45 | 0.00 | - | 16 | 2,113 | 48.35% |
| NVDA250221P00102000 | 2024-06-25 9:40AM EDT | 2025-02-21 | 9.90 | 8.40 | 8.55 | 0.00 | - | 1 | 2,057 | 48.21% |
| NVDA250321P00102000 | 2024-06-26 11:02AM EDT | 2025-03-21 | 9.55 | 9.10 | 9.25 | 0.00 | - | 30 | 722 | 47.72% |
| NVDA250620P00102000 | 2024-06-26 12:53PM EDT | 2025-06-20 | 11.70 | 11.15 | 11.30 | 0.00 | - | 1 | 1,420 | 46.46% |
| NVDA250919P00102000 | 2024-06-21 2:26PM EDT | 2025-09-19 | 13.35 | 13.00 | 13.25 | 0.00 | - | 1 | 270 | 45.88% |
| NVDA251219P00102000 | 2024-06-24 10:05AM EDT | 2025-12-19 | 15.60 | 14.75 | 14.95 | 0.00 | - | 21 | 1,509 | 45.29% |
| NVDA260116P00102000 | 2024-06-25 1:37PM EDT | 2026-01-16 | 15.40 | 15.20 | 15.40 | 0.00 | - | 3 | 801 | 45.06% |
| NVDA260618P00102000 | 2024-06-18 3:38PM EDT | 2026-06-18 | 15.55 | 17.55 | 17.80 | 0.00 | - | 10 | 400 | 44.20% |
| NVDA261218P00102000 | 2024-06-24 3:38PM EDT | 2026-12-18 | 21.48 | 19.95 | 20.25 | 0.00 | - | 340 | 501 | 43.31% |
© 2024 Yahoo. Todos los derechos reservados.