NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:58AM EDT. Mercado abierto.
Precio de ejercicio:104.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00104000 | 2024-06-27 9:42AM EDT | 2024-06-28 | 21.70 | 20.60 | 20.90 | +2.30 | +11.86% | 3 | 3,000 | 193.95% |
| NVDA240705C00104000 | 2024-06-26 3:59PM EDT | 2024-07-05 | 21.20 | 20.65 | 20.90 | -1.55 | -6.81% | 4 | 3,631 | 92.19% |
| NVDA240712C00104000 | 2024-06-27 10:15AM EDT | 2024-07-12 | 21.80 | 21.10 | 21.30 | +0.04 | +0.18% | 8 | 156 | 77.73% |
| NVDA240719C00104000 | 2024-06-27 10:28AM EDT | 2024-07-19 | 21.70 | 21.45 | 21.65 | -0.05 | -0.23% | 28 | 35,741 | 70.09% |
| NVDA240726C00104000 | 2024-06-26 2:33PM EDT | 2024-07-26 | 21.25 | 21.65 | 22.15 | 0.00 | - | 7 | 118 | 65.65% |
| NVDA240802C00104000 | 2024-06-26 11:01AM EDT | 2024-08-02 | 22.00 | 22.30 | 22.55 | 0.00 | - | 2 | 17 | 64.55% |
| NVDA240816C00104000 | 2024-06-26 3:49PM EDT | 2024-08-16 | 23.80 | 23.20 | 23.40 | 0.00 | - | 146 | 6,417 | 62.15% |
| NVDA240920C00104000 | 2024-06-27 10:12AM EDT | 2024-09-20 | 26.60 | 26.05 | 26.30 | +1.30 | +5.14% | 9 | 4,970 | 64.15% |
| NVDA241018C00104000 | 2024-06-26 3:22PM EDT | 2024-10-18 | 27.35 | 27.40 | 27.60 | 0.00 | - | 4 | 3,048 | 61.84% |
| NVDA241115C00104000 | 2024-06-25 3:43PM EDT | 2024-11-15 | 29.00 | 29.00 | 29.15 | -1.20 | -3.97% | 1 | 3,933 | 61.76% |
| NVDA241220C00104000 | 2024-06-26 12:17PM EDT | 2024-12-20 | 30.75 | 30.80 | 31.00 | 0.00 | - | 28 | 1,917 | 61.80% |
| NVDA250117C00104000 | 2024-06-27 10:16AM EDT | 2025-01-17 | 32.57 | 32.00 | 32.15 | +0.74 | +2.32% | 3 | 4,783 | 61.26% |
| NVDA250221C00104000 | 2024-06-27 10:09AM EDT | 2025-02-21 | 33.55 | 33.50 | 33.75 | +0.62 | +1.88% | 6 | 2,464 | 61.26% |
| NVDA250321C00104000 | 2024-06-26 2:41PM EDT | 2025-03-21 | 33.80 | 34.65 | 34.90 | 0.00 | - | 108 | 3,549 | 61.22% |
| NVDA250620C00104000 | 2024-06-26 3:19PM EDT | 2025-06-20 | 37.60 | 37.90 | 38.20 | 0.00 | - | 56 | 2,883 | 60.85% |
| NVDA250919C00104000 | 2024-06-26 12:09PM EDT | 2025-09-19 | 40.80 | 40.95 | 41.30 | 0.00 | - | 5 | 1,126 | 61.04% |
| NVDA251219C00104000 | 2024-06-26 9:32AM EDT | 2025-12-19 | 45.57 | 43.70 | 43.95 | 0.00 | - | 10 | 940 | 61.04% |
| NVDA260116C00104000 | 2024-06-26 3:42PM EDT | 2026-01-16 | 44.75 | 44.40 | 44.75 | 0.00 | - | 5 | 1,948 | 60.98% |
| NVDA260618C00104000 | 2024-06-24 2:33PM EDT | 2026-06-18 | 44.25 | 48.50 | 48.90 | 0.00 | - | 50 | 281 | 61.33% |
| NVDA261218C00104000 | 2024-06-25 10:20AM EDT | 2026-12-18 | 50.65 | 52.50 | 53.05 | 0.00 | - | 2 | 536 | 61.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00104000 | 2024-06-27 10:36AM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 1,132 | 8,526 | 93.75% |
| NVDA240705P00104000 | 2024-06-27 10:13AM EDT | 2024-07-05 | 0.08 | 0.09 | 0.10 | -0.07 | -46.67% | 17 | 13,924 | 56.84% |
| NVDA240712P00104000 | 2024-06-27 10:36AM EDT | 2024-07-12 | 0.27 | 0.26 | 0.27 | -0.03 | -10.00% | 54 | 773 | 51.27% |
| NVDA240719P00104000 | 2024-06-27 10:38AM EDT | 2024-07-19 | 0.52 | 0.52 | 0.53 | -0.14 | -21.21% | 213 | 7,571 | 50.00% |
| NVDA240726P00104000 | 2024-06-27 10:20AM EDT | 2024-07-26 | 0.86 | 0.80 | 0.83 | -0.03 | -3.37% | 13 | 591 | 49.27% |
| NVDA240802P00104000 | 2024-06-27 10:28AM EDT | 2024-08-02 | 1.17 | 1.13 | 1.16 | +0.04 | +3.54% | 18 | 172 | 48.95% |
| NVDA240816P00104000 | 2024-06-27 10:28AM EDT | 2024-08-16 | 1.83 | 1.81 | 1.84 | +0.07 | +3.98% | 46 | 5,931 | 48.61% |
| NVDA240920P00104000 | 2024-06-27 9:45AM EDT | 2024-09-20 | 3.95 | 4.00 | 4.10 | -0.60 | -13.19% | 3 | 5,316 | 51.56% |
| NVDA241018P00104000 | 2024-06-27 9:42AM EDT | 2024-10-18 | 4.94 | 4.95 | 5.00 | -0.60 | -10.83% | 33 | 1,365 | 49.51% |
| NVDA241115P00104000 | 2024-06-26 10:07AM EDT | 2024-11-15 | 5.55 | 5.95 | 6.05 | 0.00 | - | 3 | 2,294 | 48.87% |
| NVDA241220P00104000 | 2024-06-26 3:31PM EDT | 2024-12-20 | 7.20 | 7.35 | 7.45 | -0.47 | -6.13% | 1 | 5,191 | 48.98% |
| NVDA250117P00104000 | 2024-06-27 10:29AM EDT | 2025-01-17 | 8.05 | 8.00 | 8.10 | -1.05 | -11.54% | 4 | 4,247 | 47.72% |
| NVDA250221P00104000 | 2024-06-24 11:35AM EDT | 2025-02-21 | 10.65 | 9.05 | 9.15 | 0.00 | - | 450 | 669 | 47.35% |
| NVDA250321P00104000 | 2024-06-27 9:54AM EDT | 2025-03-21 | 9.95 | 9.75 | 9.90 | -0.26 | -2.55% | 48 | 1,490 | 46.99% |
| NVDA250620P00104000 | 2024-06-25 1:06PM EDT | 2025-06-20 | 12.40 | 11.95 | 12.10 | 0.00 | - | 110 | 2,280 | 46.05% |
| NVDA250919P00104000 | 2024-06-24 11:23AM EDT | 2025-09-19 | 15.75 | 13.85 | 14.00 | 0.00 | - | 1 | 199 | 45.29% |
| NVDA251219P00104000 | 2024-06-21 1:29PM EDT | 2025-12-19 | 15.75 | 15.60 | 15.80 | 0.00 | - | 22 | 452 | 44.88% |
| NVDA260116P00104000 | 2024-06-27 9:42AM EDT | 2026-01-16 | 16.35 | 16.05 | 16.25 | -1.15 | -6.57% | 3 | 3,461 | 44.64% |
| NVDA260618P00104000 | 2024-06-05 3:31PM EDT | 2026-06-18 | 17.64 | 18.35 | 18.75 | 0.00 | - | - | 80 | 43.92% |
| NVDA261218P00104000 | 2024-06-26 2:46PM EDT | 2026-12-18 | 21.45 | 20.85 | 21.15 | 0.00 | - | 3 | 339 | 42.91% |
© 2024 Yahoo. Todos los derechos reservados.