NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:09AM EDT. Mercado abierto.
Precio de ejercicio:107.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00107000 | 2024-06-27 10:29AM EDT | 2024-06-28 | 17.64 | 16.50 | 16.80 | +0.09 | +0.51% | 94 | 7,347 | 0.00% |
| NVDA240705C00107000 | 2024-06-27 10:29AM EDT | 2024-07-05 | 17.89 | 17.15 | 17.30 | +0.09 | +0.51% | 15 | 189 | 59.47% |
| NVDA240712C00107000 | 2024-06-27 10:14AM EDT | 2024-07-12 | 18.85 | 17.45 | 17.70 | -1.00 | -5.04% | 5 | 173 | 54.59% |
| NVDA240719C00107000 | 2024-06-27 9:36AM EDT | 2024-07-19 | 19.25 | 18.10 | 18.35 | -0.95 | -4.70% | 5 | 3,594 | 56.49% |
| NVDA240726C00107000 | 2024-06-27 10:10AM EDT | 2024-07-26 | 19.30 | 18.50 | 18.75 | -1.35 | -6.54% | 1 | 145 | 54.42% |
| NVDA240802C00107000 | 2024-06-26 10:21AM EDT | 2024-08-02 | 22.30 | 18.85 | 19.25 | 0.00 | - | 10 | 22 | 53.39% |
| NVDA240816C00107000 | 2024-06-26 3:13PM EDT | 2024-08-16 | 22.00 | 20.20 | 20.40 | +2.05 | +10.28% | 5 | 3,861 | 55.41% |
| NVDA240920C00107000 | 2024-06-27 10:33AM EDT | 2024-09-20 | 24.00 | 23.40 | 23.55 | +0.55 | +2.35% | 11 | 3,849 | 59.84% |
| NVDA241018C00107000 | 2024-06-27 10:50AM EDT | 2024-10-18 | 24.80 | 24.65 | 24.80 | -0.60 | -2.36% | 1 | 1,683 | 57.50% |
| NVDA241115C00107000 | 2024-06-26 3:07PM EDT | 2024-11-15 | 26.21 | 26.30 | 26.50 | 0.00 | - | 3 | 963 | 58.03% |
| NVDA241220C00107000 | 2024-06-27 10:14AM EDT | 2024-12-20 | 29.59 | 28.45 | 28.50 | +1.14 | +4.01% | 6 | 1,269 | 59.08% |
| NVDA250117C00107000 | 2024-06-27 10:47AM EDT | 2025-01-17 | 30.00 | 29.35 | 29.55 | -1.75 | -5.51% | 13 | 3,495 | 57.97% |
| NVDA250221C00107000 | 2024-06-21 3:28PM EDT | 2025-02-21 | 34.15 | 31.10 | 31.30 | 0.00 | - | 10 | 796 | 58.66% |
| NVDA250620C00107000 | 2024-06-26 1:48PM EDT | 2025-06-20 | 36.15 | 35.70 | 35.95 | 0.00 | - | 13 | 4,217 | 58.89% |
| NVDA251219C00107000 | 2024-06-26 11:33AM EDT | 2025-12-19 | 41.32 | 41.40 | 41.75 | 0.00 | - | 40 | 511 | 59.09% |
| NVDA260116C00107000 | 2024-06-25 12:24PM EDT | 2026-01-16 | 43.11 | 42.20 | 42.45 | 0.00 | - | 50 | 919 | 59.05% |
| NVDA260618C00107000 | 2024-06-21 12:02PM EDT | 2026-06-18 | 52.10 | 46.30 | 46.75 | 0.00 | - | 2 | 330 | 59.56% |
| NVDA261218C00107000 | 2024-06-26 10:28AM EDT | 2026-12-18 | 52.00 | 50.50 | 51.10 | 0.00 | - | 2 | 1,088 | 59.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00107000 | 2024-06-27 10:39AM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 572 | 8,809 | 85.94% |
| NVDA240705P00107000 | 2024-06-27 10:49AM EDT | 2024-07-05 | 0.16 | 0.17 | 0.18 | -0.05 | -23.81% | 147 | 6,385 | 54.69% |
| NVDA240712P00107000 | 2024-06-27 10:47AM EDT | 2024-07-12 | 0.45 | 0.47 | 0.49 | +0.01 | +2.27% | 40 | 1,042 | 51.17% |
| NVDA240719P00107000 | 2024-06-27 10:20AM EDT | 2024-07-19 | 0.82 | 0.88 | 0.90 | +0.02 | +2.50% | 171 | 8,978 | 50.56% |
| NVDA240726P00107000 | 2024-06-27 10:13AM EDT | 2024-07-26 | 1.12 | 1.32 | 1.36 | -0.09 | -7.44% | 10 | 3,577 | 50.44% |
| NVDA240802P00107000 | 2024-06-27 10:51AM EDT | 2024-08-02 | 1.75 | 1.75 | 1.81 | +0.13 | +8.02% | 8 | 424 | 50.24% |
| NVDA240816P00107000 | 2024-06-27 10:32AM EDT | 2024-08-16 | 2.44 | 2.63 | 2.66 | -0.23 | -8.61% | 29 | 4,336 | 50.05% |
| NVDA240920P00107000 | 2024-06-27 10:46AM EDT | 2024-09-20 | 4.99 | 5.05 | 5.15 | -0.26 | -4.95% | 5 | 4,375 | 52.43% |
| NVDA241018P00107000 | 2024-06-27 9:54AM EDT | 2024-10-18 | 5.98 | 6.05 | 6.20 | +0.42 | +7.55% | 5 | 745 | 50.23% |
| NVDA241115P00107000 | 2024-06-26 1:18PM EDT | 2024-11-15 | 7.30 | 7.15 | 7.25 | 0.00 | - | 36 | 680 | 49.51% |
| NVDA241220P00107000 | 2024-06-27 10:53AM EDT | 2024-12-20 | 8.70 | 8.65 | 8.75 | -0.30 | -3.33% | 180 | 1,327 | 49.60% |
| NVDA250117P00107000 | 2024-06-27 9:34AM EDT | 2025-01-17 | 9.15 | 9.35 | 9.45 | +0.04 | +0.44% | 42 | 2,880 | 48.34% |
| NVDA250221P00107000 | 2024-06-25 11:52AM EDT | 2025-02-21 | 10.50 | 10.45 | 10.65 | 0.00 | - | 145 | 235 | 48.22% |
| NVDA250620P00107000 | 2024-06-27 10:34AM EDT | 2025-06-20 | 13.25 | 13.45 | 13.60 | -0.30 | -2.21% | 2 | 1,468 | 46.46% |
| NVDA251219P00107000 | 2024-06-17 12:04AM EDT | 2025-12-19 | 29.96 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00107000 | 2024-06-25 2:50PM EDT | 2026-01-16 | 17.40 | 17.60 | 17.80 | 0.00 | - | 900 | 1,608 | 44.80% |
| NVDA260618P00107000 | 2024-06-20 12:55PM EDT | 2026-06-18 | 18.60 | 20.10 | 20.30 | 0.00 | - | 1 | 190 | 43.95% |
| NVDA261218P00107000 | 2024-06-14 3:46PM EDT | 2026-12-18 | 20.42 | 22.55 | 22.85 | 0.00 | - | 21 | 450 | 43.07% |
© 2024 Yahoo. Todos los derechos reservados.