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:109.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00109000 | 2024-06-27 10:19AM EDT | 2024-06-28 | 15.55 | 14.55 | 14.75 | -1.95 | -11.14% | 41 | 2,008 | 0.00% |
| NVDA240705C00109000 | 2024-06-27 9:46AM EDT | 2024-07-05 | 17.10 | 15.10 | 15.30 | +2.05 | +13.62% | 3 | 1,502 | 53.13% |
| NVDA240712C00109000 | 2024-06-27 10:04AM EDT | 2024-07-12 | 16.32 | 15.55 | 15.70 | -2.63 | -13.88% | 5 | 805 | 50.85% |
| NVDA240719C00109000 | 2024-06-27 10:42AM EDT | 2024-07-19 | 17.00 | 16.20 | 16.45 | +0.60 | +3.66% | 2,008 | 4,247 | 53.15% |
| NVDA240726C00109000 | 2024-06-26 2:59PM EDT | 2024-07-26 | 16.50 | 16.70 | 16.95 | 0.00 | - | 37 | 1,026 | 52.23% |
| NVDA240802C00109000 | 2024-06-26 2:44PM EDT | 2024-08-02 | 17.55 | 17.40 | 17.55 | 0.00 | - | 776 | 772 | 53.15% |
| NVDA240816C00109000 | 2024-06-27 10:24AM EDT | 2024-08-16 | 19.15 | 18.55 | 18.70 | -1.35 | -6.59% | 10 | 7,590 | 53.76% |
| NVDA240920C00109000 | 2024-06-27 9:58AM EDT | 2024-09-20 | 22.20 | 21.95 | 22.15 | -0.85 | -3.69% | 321 | 5,349 | 59.08% |
| NVDA241018C00109000 | 2024-06-26 11:10AM EDT | 2024-10-18 | 23.10 | 23.45 | 23.65 | 0.00 | - | 5 | 1,273 | 57.72% |
| NVDA241115C00109000 | 2024-06-26 12:20PM EDT | 2024-11-15 | 25.80 | 25.00 | 25.15 | 0.00 | - | 1 | 970 | 57.46% |
| NVDA241220C00109000 | 2024-06-26 2:41PM EDT | 2024-12-20 | 27.03 | 27.05 | 27.25 | 0.00 | - | 1 | 997 | 58.39% |
| NVDA250117C00109000 | 2024-06-26 12:10PM EDT | 2025-01-17 | 28.85 | 28.25 | 28.40 | 0.00 | - | 216 | 4,840 | 57.87% |
| NVDA250221C00109000 | 2024-06-24 11:36AM EDT | 2025-02-21 | 28.10 | 29.85 | 30.15 | 0.00 | - | 12 | 1,016 | 58.25% |
| NVDA250620C00109000 | 2024-06-26 3:53PM EDT | 2025-06-20 | 35.95 | 34.50 | 34.85 | 0.00 | - | 2 | 1,291 | 58.47% |
| NVDA251219C00109000 | 2024-06-26 11:33AM EDT | 2025-12-19 | 40.35 | 40.50 | 40.90 | 0.00 | - | 20 | 1,612 | 59.10% |
| NVDA260116C00109000 | 2024-06-25 3:08PM EDT | 2026-01-16 | 42.50 | 41.30 | 41.65 | 0.00 | - | 32 | 1,182 | 59.08% |
| NVDA260618C00109000 | 2024-06-24 3:59PM EDT | 2026-06-18 | 41.85 | 45.35 | 45.90 | 0.00 | - | 185 | 1,062 | 59.42% |
| NVDA261218C00109000 | 2024-06-24 3:38PM EDT | 2026-12-18 | 47.53 | 49.65 | 50.05 | 0.00 | - | 2 | 370 | 59.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00109000 | 2024-06-27 10:53AM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | -0.05 | -62.50% | 957 | 9,626 | 75.78% |
| NVDA240705P00109000 | 2024-06-27 10:51AM EDT | 2024-07-05 | 0.25 | 0.24 | 0.26 | -0.01 | -3.85% | 244 | 6,684 | 52.73% |
| NVDA240712P00109000 | 2024-06-27 10:50AM EDT | 2024-07-12 | 0.66 | 0.64 | 0.66 | +0.09 | +15.79% | 830 | 2,048 | 50.10% |
| NVDA240719P00109000 | 2024-06-27 10:41AM EDT | 2024-07-19 | 1.01 | 1.19 | 1.21 | -0.20 | -16.53% | 99 | 16,259 | 50.56% |
| NVDA240726P00109000 | 2024-06-27 10:34AM EDT | 2024-07-26 | 1.50 | 1.68 | 1.73 | +0.08 | +5.63% | 43 | 2,111 | 50.24% |
| NVDA240802P00109000 | 2024-06-27 10:49AM EDT | 2024-08-02 | 2.09 | 2.13 | 2.19 | +0.15 | +7.73% | 30 | 714 | 49.98% |
| NVDA240816P00109000 | 2024-06-27 10:49AM EDT | 2024-08-16 | 3.00 | 3.05 | 3.15 | +0.11 | +3.81% | 61 | 7,687 | 49.90% |
| NVDA240920P00109000 | 2024-06-27 10:15AM EDT | 2024-09-20 | 5.35 | 5.75 | 5.85 | -0.70 | -11.57% | 21 | 2,109 | 52.52% |
| NVDA241018P00109000 | 2024-06-26 3:50PM EDT | 2024-10-18 | 6.70 | 6.80 | 6.90 | 0.00 | - | 30 | 871 | 50.20% |
| NVDA241115P00109000 | 2024-06-27 10:40AM EDT | 2024-11-15 | 7.65 | 7.95 | 8.05 | -0.40 | -4.97% | 76 | 631 | 49.60% |
| NVDA241220P00109000 | 2024-06-27 9:30AM EDT | 2024-12-20 | 9.41 | 9.45 | 9.55 | -0.09 | -0.95% | 2 | 2,324 | 49.51% |
| NVDA250117P00109000 | 2024-06-27 10:35AM EDT | 2025-01-17 | 9.85 | 10.15 | 10.25 | -0.55 | -5.29% | 46 | 3,810 | 48.19% |
| NVDA250221P00109000 | 2024-06-25 12:43PM EDT | 2025-02-21 | 11.05 | 11.30 | 11.45 | 0.00 | - | 375 | 664 | 47.99% |
| NVDA250620P00109000 | 2024-06-25 9:39AM EDT | 2025-06-20 | 16.15 | 14.25 | 14.40 | 0.00 | - | 29 | 2,066 | 46.11% |
| NVDA251219P00109000 | 2024-06-24 10:54AM EDT | 2025-12-19 | 20.15 | 18.10 | 18.30 | 0.00 | - | 1 | 245 | 44.94% |
| NVDA260116P00109000 | 2024-06-24 3:34PM EDT | 2026-01-16 | 20.02 | 18.45 | 18.70 | 0.00 | - | 21 | 519 | 44.56% |
| NVDA260618P00109000 | 2024-06-21 1:34PM EDT | 2026-06-18 | 21.13 | 20.95 | 21.35 | 0.00 | - | 5 | 119 | 43.91% |
| NVDA261218P00109000 | 2024-06-25 9:40AM EDT | 2026-12-18 | 25.10 | 23.35 | 23.80 | 0.00 | - | 1 | 95 | 42.83% |
© 2024 Yahoo. Todos los derechos reservados.