NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:50AM EDT. Mercado abierto.
Precio de ejercicio:106.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00106000 | 2024-06-27 10:00AM EDT | 2024-06-28 | 18.45 | 18.55 | 18.75 | -1.92 | -9.43% | 61 | 2,597 | 177.15% |
| NVDA240705C00106000 | 2024-06-26 3:37PM EDT | 2024-07-05 | 19.71 | 18.80 | 19.00 | +0.61 | +3.19% | 60 | 380 | 90.14% |
| NVDA240712C00106000 | 2024-06-27 10:22AM EDT | 2024-07-12 | 19.35 | 19.10 | 19.45 | +1.30 | +7.20% | 19 | 304 | 74.39% |
| NVDA240719C00106000 | 2024-06-27 10:19AM EDT | 2024-07-19 | 19.50 | 19.60 | 19.75 | -0.53 | -2.65% | 2 | 6,289 | 67.55% |
| NVDA240726C00106000 | 2024-06-26 3:26PM EDT | 2024-07-26 | 20.00 | 20.30 | 20.75 | 0.00 | - | 2 | 135 | 68.49% |
| NVDA240802C00106000 | 2024-06-27 10:29AM EDT | 2024-08-02 | 20.69 | 20.55 | 20.95 | -1.46 | -6.59% | 1 | 65 | 63.77% |
| NVDA240816C00106000 | 2024-06-27 10:10AM EDT | 2024-08-16 | 21.83 | 21.70 | 21.85 | -1.22 | -5.29% | 69 | 3,953 | 62.11% |
| NVDA240920C00106000 | 2024-06-27 9:35AM EDT | 2024-09-20 | 25.00 | 24.65 | 24.80 | -1.20 | -4.58% | 17 | 5,293 | 63.68% |
| NVDA241018C00106000 | 2024-06-26 1:58PM EDT | 2024-10-18 | 25.86 | 26.05 | 26.30 | 0.00 | - | 3 | 1,051 | 61.76% |
| NVDA241115C00106000 | 2024-06-27 10:19AM EDT | 2024-11-15 | 27.55 | 27.60 | 27.80 | +0.80 | +2.99% | 6 | 5,045 | 61.29% |
| NVDA241220C00106000 | 2024-06-27 9:55AM EDT | 2024-12-20 | 29.40 | 29.60 | 29.75 | +0.35 | +1.20% | 16 | 3,074 | 61.71% |
| NVDA250117C00106000 | 2024-06-27 9:56AM EDT | 2025-01-17 | 30.55 | 30.60 | 30.80 | +0.55 | +1.83% | 518 | 3,107 | 60.60% |
| NVDA250221C00106000 | 2024-06-24 3:59PM EDT | 2025-02-21 | 28.10 | 32.25 | 32.45 | 0.00 | - | 13 | 2,250 | 60.84% |
| NVDA250321C00106000 | 2024-06-27 10:09AM EDT | 2025-03-21 | 33.45 | 33.45 | 33.65 | -1.05 | -3.04% | 1 | 2,973 | 60.89% |
| NVDA250620C00106000 | 2024-06-26 2:14PM EDT | 2025-06-20 | 36.55 | 36.90 | 37.10 | 0.00 | - | 1 | 1,503 | 60.83% |
| NVDA250919C00106000 | 2024-06-26 2:55PM EDT | 2025-09-19 | 39.24 | 39.90 | 40.30 | 0.00 | - | 5 | 223 | 60.96% |
| NVDA251219C00106000 | 2024-06-26 9:34AM EDT | 2025-12-19 | 44.05 | 42.65 | 42.95 | 0.00 | - | 20 | 680 | 60.89% |
| NVDA260116C00106000 | 2024-06-25 12:24PM EDT | 2026-01-16 | 43.62 | 43.35 | 43.70 | 0.00 | - | 40 | 0 | 60.76% |
| NVDA260618C00106000 | 2024-06-26 3:29PM EDT | 2026-06-18 | 47.70 | 47.40 | 47.80 | 0.00 | - | 2 | 458 | 60.95% |
| NVDA261218C00106000 | 2024-06-26 9:53AM EDT | 2026-12-18 | 54.30 | 51.75 | 52.15 | 0.00 | - | 4 | 497 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00106000 | 2024-06-27 10:31AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | -0.02 | -66.67% | 158 | 7,931 | 84.38% |
| NVDA240705P00106000 | 2024-06-27 10:34AM EDT | 2024-07-05 | 0.12 | 0.11 | 0.13 | -0.05 | -29.41% | 39 | 3,046 | 53.32% |
| NVDA240712P00106000 | 2024-06-27 10:23AM EDT | 2024-07-12 | 0.38 | 0.34 | 0.36 | -0.02 | -5.00% | 238 | 1,585 | 49.81% |
| NVDA240719P00106000 | 2024-06-27 10:34AM EDT | 2024-07-19 | 0.70 | 0.68 | 0.69 | -0.01 | -1.41% | 323 | 7,420 | 48.88% |
| NVDA240726P00106000 | 2024-06-27 10:34AM EDT | 2024-07-26 | 1.07 | 1.04 | 1.07 | +0.05 | +4.76% | 66 | 1,402 | 48.66% |
| NVDA240802P00106000 | 2024-06-26 3:01PM EDT | 2024-08-02 | 1.84 | 1.42 | 1.46 | 0.00 | - | 57 | 248 | 48.51% |
| NVDA240816P00106000 | 2024-06-27 10:04AM EDT | 2024-08-16 | 2.30 | 2.19 | 2.22 | 0.00 | - | 44 | 4,469 | 48.19% |
| NVDA240920P00106000 | 2024-06-27 9:55AM EDT | 2024-09-20 | 4.75 | 4.60 | 4.70 | -0.25 | -5.00% | 2 | 2,234 | 51.49% |
| NVDA241018P00106000 | 2024-06-26 3:06PM EDT | 2024-10-18 | 6.11 | 5.55 | 5.65 | 0.00 | - | 10 | 988 | 49.43% |
| NVDA241115P00106000 | 2024-06-26 10:25AM EDT | 2024-11-15 | 6.50 | 6.60 | 6.75 | 0.00 | - | 7 | 577 | 48.79% |
| NVDA241220P00106000 | 2024-06-26 3:34PM EDT | 2024-12-20 | 8.26 | 8.05 | 8.15 | -0.09 | -1.08% | 1 | 3,308 | 48.71% |
| NVDA250117P00106000 | 2024-06-26 12:32PM EDT | 2025-01-17 | 8.60 | 8.75 | 8.85 | -0.35 | -3.91% | 34 | 3,572 | 47.55% |
| NVDA250221P00106000 | 2024-06-27 9:36AM EDT | 2025-02-21 | 9.85 | 9.80 | 9.95 | -0.20 | -1.99% | 10 | 193 | 47.25% |
| NVDA250321P00106000 | 2024-06-26 3:55PM EDT | 2025-03-21 | 10.55 | 10.55 | 10.70 | +0.05 | +0.48% | 3 | 1,537 | 46.82% |
| NVDA250620P00106000 | 2024-06-26 2:24PM EDT | 2025-06-20 | 13.30 | 12.80 | 12.95 | 0.00 | - | 42 | 860 | 45.88% |
| NVDA250919P00106000 | 2024-06-24 1:56PM EDT | 2025-09-19 | 16.47 | 14.70 | 14.95 | 0.00 | - | 6 | 122 | 45.26% |
| NVDA251219P00106000 | 2024-06-06 9:30AM EDT | 2025-12-19 | 15.46 | 16.45 | 16.70 | 0.00 | - | - | 230 | 44.68% |
| NVDA260116P00106000 | 2024-06-24 12:18PM EDT | 2026-01-16 | 18.55 | 16.90 | 17.15 | 0.00 | - | 1 | 361 | 44.42% |
| NVDA260618P00106000 | 2024-06-24 9:53AM EDT | 2026-06-18 | 20.52 | 19.30 | 19.60 | 0.00 | - | 5 | 95 | 43.56% |
| NVDA261218P00106000 | 2024-06-25 11:56AM EDT | 2026-12-18 | 22.24 | 21.85 | 22.15 | 0.00 | - | 3 | 195 | 42.76% |
© 2024 Yahoo. Todos los derechos reservados.