NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:46AM EDT. Mercado abierto.
Precio de ejercicio:103.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00103000 | 2024-06-26 3:24PM EDT | 2024-06-28 | 21.10 | 21.55 | 21.75 | 0.00 | - | 840 | 1,894 | 163.09% |
| NVDA240705C00103000 | 2024-06-26 1:56PM EDT | 2024-07-05 | 21.26 | 21.80 | 22.00 | 0.00 | - | 775 | 915 | 87.11% |
| NVDA240712C00103000 | 2024-06-25 3:55PM EDT | 2024-07-12 | 23.45 | 22.00 | 22.40 | 0.00 | - | 27 | 140 | 72.75% |
| NVDA240719C00103000 | 2024-06-27 9:47AM EDT | 2024-07-19 | 23.45 | 22.50 | 22.65 | +2.10 | +9.84% | 3 | 5,951 | 67.26% |
| NVDA240726C00103000 | 2024-06-27 9:42AM EDT | 2024-07-26 | 23.55 | 22.90 | 23.10 | -1.35 | -5.42% | 1 | 455 | 64.70% |
| NVDA240816C00103000 | 2024-06-26 3:58PM EDT | 2024-08-16 | 25.85 | 24.20 | 24.45 | 0.00 | - | 42 | 5,363 | 61.55% |
| NVDA240920C00103000 | 2024-06-27 10:02AM EDT | 2024-09-20 | 27.00 | 26.85 | 27.20 | -1.30 | -4.59% | 21 | 3,668 | 63.34% |
| NVDA241018C00103000 | 2024-06-26 2:15PM EDT | 2024-10-18 | 28.14 | 28.25 | 28.45 | +0.35 | +1.26% | 1 | 1,947 | 61.30% |
| NVDA241115C00103000 | 2024-06-26 9:39AM EDT | 2024-11-15 | 30.96 | 29.60 | 29.80 | 0.00 | - | 10 | 6,431 | 60.51% |
| NVDA241220C00103000 | 2024-06-27 9:39AM EDT | 2024-12-20 | 33.00 | 31.55 | 31.75 | -0.21 | -0.63% | 3 | 1,563 | 61.27% |
| NVDA250117C00103000 | 2024-06-26 9:46AM EDT | 2025-01-17 | 34.60 | 32.50 | 32.75 | 0.00 | - | 2 | 5,367 | 60.16% |
| NVDA250221C00103000 | 2024-06-25 10:24AM EDT | 2025-02-21 | 32.15 | 34.10 | 34.30 | 0.00 | - | 1 | 1,608 | 60.39% |
| NVDA250620C00103000 | 2024-06-25 12:44PM EDT | 2025-06-20 | 38.80 | 38.55 | 38.90 | 0.00 | - | 6 | 870 | 60.52% |
| NVDA251219C00103000 | 2024-06-26 11:33AM EDT | 2025-12-19 | 43.34 | 44.25 | 44.50 | 0.00 | - | 10 | 1,820 | 60.61% |
| NVDA260116C00103000 | 2024-06-24 11:20AM EDT | 2026-01-16 | 42.45 | 45.00 | 45.45 | 0.00 | - | 1 | 681 | 60.77% |
| NVDA260618C00103000 | 2024-06-25 10:04AM EDT | 2026-06-18 | 47.58 | 48.90 | 49.40 | 0.00 | - | 9 | 479 | 60.84% |
| NVDA261218C00103000 | 2024-06-26 12:17PM EDT | 2026-12-18 | 53.05 | 53.05 | 53.55 | 0.00 | - | 10 | 738 | 60.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00103000 | 2024-06-27 10:22AM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 199 | 20,807 | 100.00% |
| NVDA240705P00103000 | 2024-06-27 10:20AM EDT | 2024-07-05 | 0.09 | 0.07 | 0.08 | -0.06 | -40.00% | 145 | 3,177 | 58.20% |
| NVDA240712P00103000 | 2024-06-27 10:17AM EDT | 2024-07-12 | 0.22 | 0.23 | 0.24 | -0.17 | -43.59% | 156 | 1,980 | 53.13% |
| NVDA240719P00103000 | 2024-06-27 10:27AM EDT | 2024-07-19 | 0.47 | 0.46 | 0.48 | -0.03 | -6.00% | 21 | 11,350 | 51.37% |
| NVDA240726P00103000 | 2024-06-27 10:04AM EDT | 2024-07-26 | 0.76 | 0.72 | 0.75 | -0.12 | -13.64% | 5 | 467 | 50.29% |
| NVDA240802P00103000 | 2024-06-27 9:55AM EDT | 2024-08-02 | 1.10 | 1.02 | 1.05 | +0.05 | +4.76% | 42 | 396 | 50.02% |
| NVDA240816P00103000 | 2024-06-27 10:28AM EDT | 2024-08-16 | 1.67 | 1.65 | 1.68 | -0.01 | -0.60% | 110 | 4,981 | 49.43% |
| NVDA240920P00103000 | 2024-06-26 3:53PM EDT | 2024-09-20 | 3.88 | 3.75 | 3.85 | 0.00 | - | 24 | 3,593 | 52.22% |
| NVDA241018P00103000 | 2024-06-27 9:36AM EDT | 2024-10-18 | 4.70 | 4.65 | 4.75 | -0.40 | -7.84% | 3 | 1,229 | 50.23% |
| NVDA241115P00103000 | 2024-06-26 1:08PM EDT | 2024-11-15 | 6.12 | 5.65 | 5.75 | 0.00 | - | 20 | 1,367 | 49.41% |
| NVDA241220P00103000 | 2024-06-26 1:09PM EDT | 2024-12-20 | 7.43 | 7.05 | 7.15 | 0.00 | - | 2 | 3,401 | 49.59% |
| NVDA250117P00103000 | 2024-06-27 10:29AM EDT | 2025-01-17 | 7.70 | 7.65 | 7.75 | -0.25 | -3.05% | 2 | 2,305 | 48.16% |
| NVDA250221P00103000 | 2024-06-27 9:36AM EDT | 2025-02-21 | 8.75 | 8.75 | 8.85 | -0.45 | -4.89% | 2 | 2,002 | 47.97% |
| NVDA250620P00103000 | 2024-06-26 12:53PM EDT | 2025-06-20 | 12.10 | 11.60 | 11.75 | 0.00 | - | 10 | 2,466 | 46.54% |
| NVDA251219P00103000 | 2024-06-12 11:36AM EDT | 2025-12-19 | 13.90 | 15.15 | 15.40 | 0.00 | - | - | 230 | 45.27% |
| NVDA260116P00103000 | 2024-06-21 2:47PM EDT | 2026-01-16 | 15.88 | 15.65 | 15.85 | 0.00 | - | 15 | 16,021 | 45.02% |
| NVDA260618P00103000 | 2024-06-18 3:38PM EDT | 2026-06-18 | 15.93 | 18.00 | 18.25 | 0.00 | - | 10 | 130 | 44.13% |
| NVDA261218P00103000 | 2024-06-25 12:15PM EDT | 2026-12-18 | 20.65 | 20.40 | 20.70 | 0.00 | - | 180 | 509 | 43.21% |
© 2024 Yahoo. Todos los derechos reservados.