NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:56AM EDT. Mercado abierto.
Precio de ejercicio:111.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00111000 | 2024-06-27 9:51AM EDT | 2024-06-28 | 14.10 | 13.60 | 13.80 | -1.37 | -8.86% | 47 | 5,263 | 135.25% |
| NVDA240705C00111000 | 2024-06-27 10:33AM EDT | 2024-07-05 | 13.90 | 14.05 | 14.25 | -1.70 | -10.90% | 7 | 1,391 | 74.07% |
| NVDA240712C00111000 | 2024-06-26 1:01PM EDT | 2024-07-12 | 14.10 | 14.65 | 14.85 | 0.00 | - | 32 | 625 | 64.55% |
| NVDA240719C00111000 | 2024-06-27 10:38AM EDT | 2024-07-19 | 15.50 | 15.30 | 15.50 | -1.36 | -8.07% | 10 | 10,239 | 61.26% |
| NVDA240726C00111000 | 2024-06-26 2:45PM EDT | 2024-07-26 | 15.35 | 15.75 | 16.15 | 0.00 | - | 8 | 149 | 58.83% |
| NVDA240802C00111000 | 2024-06-27 9:44AM EDT | 2024-08-02 | 17.39 | 16.65 | 17.10 | +2.39 | +15.93% | 1 | 69 | 60.47% |
| NVDA240816C00111000 | 2024-06-27 10:04AM EDT | 2024-08-16 | 18.00 | 18.05 | 18.20 | 0.00 | - | 6 | 3,380 | 59.78% |
| NVDA240920C00111000 | 2024-06-26 1:55PM EDT | 2024-09-20 | 21.05 | 21.40 | 21.55 | 0.00 | - | 28 | 4,954 | 62.31% |
| NVDA241018C00111000 | 2024-06-26 2:57PM EDT | 2024-10-18 | 22.00 | 22.90 | 23.10 | 0.00 | - | 36 | 1,401 | 60.38% |
| NVDA241115C00111000 | 2024-06-27 10:40AM EDT | 2024-11-15 | 24.70 | 24.60 | 24.80 | -0.05 | -0.20% | 1 | 1,965 | 60.30% |
| NVDA241220C00111000 | 2024-06-26 3:33PM EDT | 2024-12-20 | 26.77 | 26.70 | 26.90 | 0.00 | - | 17 | 2,279 | 60.84% |
| NVDA250117C00111000 | 2024-06-26 2:43PM EDT | 2025-01-17 | 27.10 | 27.75 | 27.90 | 0.00 | - | 1 | 3,653 | 59.63% |
| NVDA250221C00111000 | 2024-06-27 10:19AM EDT | 2025-02-21 | 29.70 | 29.45 | 29.65 | +0.88 | +3.05% | 10 | 839 | 59.91% |
| NVDA250620C00111000 | 2024-06-26 3:46PM EDT | 2025-06-20 | 34.70 | 34.20 | 34.50 | 0.00 | - | 1 | 2,752 | 59.94% |
| NVDA251219C00111000 | 2024-06-26 11:22AM EDT | 2025-12-19 | 40.30 | 40.15 | 40.55 | 0.00 | - | 3 | 103 | 60.11% |
| NVDA260116C00111000 | 2024-06-25 3:55PM EDT | 2026-01-16 | 42.00 | 40.95 | 41.20 | 0.00 | - | 35 | 0 | 59.96% |
| NVDA260618C00111000 | 2024-06-20 11:02AM EDT | 2026-06-18 | 57.73 | 45.20 | 45.65 | 0.00 | - | 40 | 517 | 60.45% |
| NVDA261218C00111000 | 2024-06-26 12:18PM EDT | 2026-12-18 | 49.80 | 49.50 | 50.15 | 0.00 | - | 1 | 546 | 60.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00111000 | 2024-06-27 10:37AM EDT | 2024-06-28 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1,413 | 13,142 | 69.53% |
| NVDA240705P00111000 | 2024-06-27 10:35AM EDT | 2024-07-05 | 0.28 | 0.25 | 0.27 | -0.08 | -22.22% | 235 | 7,178 | 47.36% |
| NVDA240712P00111000 | 2024-06-27 10:23AM EDT | 2024-07-12 | 0.79 | 0.74 | 0.77 | -0.01 | -1.25% | 91 | 826 | 47.07% |
| NVDA240719P00111000 | 2024-06-27 10:40AM EDT | 2024-07-19 | 1.30 | 1.32 | 1.34 | +0.01 | +0.78% | 49 | 15,451 | 47.39% |
| NVDA240726P00111000 | 2024-06-27 9:50AM EDT | 2024-07-26 | 1.77 | 1.82 | 1.85 | 0.00 | - | 17 | 1,936 | 47.05% |
| NVDA240802P00111000 | 2024-06-27 10:38AM EDT | 2024-08-02 | 2.38 | 2.33 | 2.38 | -0.09 | -3.64% | 20 | 287 | 47.17% |
| NVDA240816P00111000 | 2024-06-27 9:57AM EDT | 2024-08-16 | 3.60 | 3.35 | 3.45 | +0.14 | +4.05% | 31 | 2,812 | 47.85% |
| NVDA240920P00111000 | 2024-06-27 9:56AM EDT | 2024-09-20 | 6.40 | 6.10 | 6.20 | -0.40 | -5.88% | 11 | 3,318 | 50.57% |
| NVDA241018P00111000 | 2024-06-27 10:32AM EDT | 2024-10-18 | 7.35 | 7.15 | 7.25 | +0.30 | +4.26% | 250 | 998 | 48.57% |
| NVDA241115P00111000 | 2024-06-26 1:18PM EDT | 2024-11-15 | 8.80 | 8.35 | 8.50 | 0.00 | - | 33 | 1,858 | 48.18% |
| NVDA241220P00111000 | 2024-06-26 2:10PM EDT | 2024-12-20 | 10.46 | 9.90 | 10.05 | 0.00 | - | 35 | 1,638 | 48.27% |
| NVDA250117P00111000 | 2024-06-27 10:40AM EDT | 2025-01-17 | 10.66 | 10.65 | 10.80 | -0.59 | -5.24% | 288 | 2,885 | 47.14% |
| NVDA250221P00111000 | 2024-06-25 10:48AM EDT | 2025-02-21 | 13.05 | 11.80 | 11.95 | 0.00 | - | 1 | 2,729 | 46.80% |
| NVDA250620P00111000 | 2024-06-25 2:02PM EDT | 2025-06-20 | 15.05 | 14.90 | 15.05 | 0.00 | - | 10 | 3,940 | 45.34% |
| NVDA251219P00111000 | 2024-06-27 10:00AM EDT | 2025-12-19 | 19.02 | 18.75 | 18.95 | -1.18 | -5.84% | 2 | 1,265 | 44.18% |
| NVDA260116P00111000 | 2024-06-21 2:53PM EDT | 2026-01-16 | 19.55 | 19.20 | 19.35 | 0.00 | - | 9 | 0 | 43.80% |
| NVDA260618P00111000 | 2024-06-10 1:39PM EDT | 2026-06-18 | 20.98 | 21.60 | 22.00 | 0.00 | - | - | 101 | 43.16% |
| NVDA261218P00111000 | 2024-06-25 1:11PM EDT | 2026-12-18 | 24.70 | 24.15 | 24.55 | 0.00 | - | 101 | 502 | 42.26% |
© 2024 Yahoo. Todos los derechos reservados.