NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:59AM EDT. Mercado abierto.
Precio de ejercicio:112.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00112000 | 2024-06-27 10:40AM EDT | 2024-06-28 | 12.95 | 12.60 | 12.80 | -1.58 | -10.87% | 60 | 6,936 | 114.36% |
| NVDA240705C00112000 | 2024-06-27 10:09AM EDT | 2024-07-05 | 13.00 | 13.05 | 13.20 | -1.49 | -10.28% | 48 | 6,072 | 64.60% |
| NVDA240712C00112000 | 2024-06-27 10:20AM EDT | 2024-07-12 | 13.61 | 13.75 | 13.90 | -0.64 | -4.49% | 2 | 491 | 59.28% |
| NVDA240719C00112000 | 2024-06-26 3:59PM EDT | 2024-07-19 | 16.05 | 14.50 | 14.65 | 0.00 | - | 1,689 | 4,918 | 57.98% |
| NVDA240726C00112000 | 2024-06-27 9:56AM EDT | 2024-07-26 | 15.60 | 15.20 | 15.40 | -0.91 | -5.51% | 2 | 890 | 57.50% |
| NVDA240802C00112000 | 2024-06-26 12:50PM EDT | 2024-08-02 | 15.35 | 15.85 | 16.00 | 0.00 | - | 17 | 127 | 56.78% |
| NVDA240816C00112000 | 2024-06-27 10:41AM EDT | 2024-08-16 | 17.35 | 17.15 | 17.30 | -0.90 | -4.81% | 22 | 7,824 | 56.89% |
| NVDA240920C00112000 | 2024-06-27 10:30AM EDT | 2024-09-20 | 20.80 | 20.60 | 20.80 | -0.15 | -0.72% | 39 | 14,169 | 60.50% |
| NVDA241018C00112000 | 2024-06-26 3:57PM EDT | 2024-10-18 | 23.60 | 22.25 | 22.40 | 0.00 | - | 19 | 1,585 | 59.16% |
| NVDA241115C00112000 | 2024-06-26 2:40PM EDT | 2024-11-15 | 23.35 | 23.85 | 24.05 | 0.00 | - | 17 | 1,474 | 58.87% |
| NVDA241220C00112000 | 2024-06-26 2:48PM EDT | 2024-12-20 | 25.45 | 26.05 | 26.20 | 0.00 | - | 114 | 2,025 | 59.74% |
| NVDA250117C00112000 | 2024-06-27 9:30AM EDT | 2025-01-17 | 27.10 | 27.20 | 27.35 | -1.40 | -4.91% | 1 | 2,220 | 58.95% |
| NVDA250221C00112000 | 2024-06-25 2:11PM EDT | 2025-02-21 | 29.40 | 28.95 | 29.10 | 0.00 | - | 26 | 982 | 59.31% |
| NVDA250321C00112000 | 2024-06-26 3:56PM EDT | 2025-03-21 | 31.25 | 30.05 | 30.25 | 0.00 | - | 940 | 2,170 | 59.06% |
| NVDA250620C00112000 | 2024-06-27 9:47AM EDT | 2025-06-20 | 34.55 | 33.65 | 33.85 | +0.55 | +1.62% | 15 | 2,049 | 59.19% |
| NVDA250919C00112000 | 2024-06-26 3:16PM EDT | 2025-09-19 | 36.45 | 36.50 | 37.05 | 0.00 | - | 2 | 81 | 59.02% |
| NVDA251219C00112000 | 2024-06-26 2:52PM EDT | 2025-12-19 | 39.25 | 39.70 | 40.00 | 0.00 | - | 10 | 3,795 | 59.59% |
| NVDA260116C00112000 | 2024-06-26 10:21AM EDT | 2026-01-16 | 42.75 | 40.50 | 40.70 | 0.00 | - | 4 | 499 | 59.49% |
| NVDA260618C00112000 | 2024-06-26 9:38AM EDT | 2026-06-18 | 46.35 | 44.70 | 45.10 | 0.00 | - | 10 | 417 | 59.90% |
| NVDA261218C00112000 | 2024-06-26 3:31PM EDT | 2026-12-18 | 49.28 | 48.90 | 49.45 | 0.00 | - | 4 | 1,985 | 59.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00112000 | 2024-06-27 10:40AM EDT | 2024-06-28 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 642 | 21,984 | 65.63% |
| NVDA240705P00112000 | 2024-06-27 10:44AM EDT | 2024-07-05 | 0.33 | 0.33 | 0.35 | -0.08 | -19.51% | 354 | 4,252 | 48.00% |
| NVDA240712P00112000 | 2024-06-27 10:34AM EDT | 2024-07-12 | 0.91 | 0.89 | 0.91 | +0.01 | +1.11% | 101 | 1,616 | 47.51% |
| NVDA240719P00112000 | 2024-06-27 10:39AM EDT | 2024-07-19 | 1.50 | 1.50 | 1.52 | +0.04 | +2.74% | 120 | 13,410 | 47.68% |
| NVDA240726P00112000 | 2024-06-27 10:42AM EDT | 2024-07-26 | 2.09 | 2.07 | 2.11 | +0.12 | +6.09% | 58 | 784 | 47.80% |
| NVDA240802P00112000 | 2024-06-27 10:34AM EDT | 2024-08-02 | 2.64 | 2.55 | 2.67 | +0.02 | +0.76% | 37 | 1,348 | 47.89% |
| NVDA240816P00112000 | 2024-06-27 10:32AM EDT | 2024-08-16 | 3.75 | 3.60 | 3.70 | +0.20 | +5.63% | 35 | 3,783 | 47.93% |
| NVDA240920P00112000 | 2024-06-27 10:12AM EDT | 2024-09-20 | 6.60 | 6.50 | 6.60 | +0.32 | +5.10% | 9 | 7,619 | 51.05% |
| NVDA241018P00112000 | 2024-06-26 11:07AM EDT | 2024-10-18 | 8.15 | 7.55 | 7.65 | 0.00 | - | 15 | 960 | 48.91% |
| NVDA241115P00112000 | 2024-06-26 2:48PM EDT | 2024-11-15 | 9.45 | 8.80 | 8.95 | 0.00 | - | 13 | 1,498 | 48.60% |
| NVDA241220P00112000 | 2024-06-26 3:40PM EDT | 2024-12-20 | 10.61 | 10.35 | 10.50 | -0.04 | -0.38% | 1 | 1,162 | 48.58% |
| NVDA250117P00112000 | 2024-06-27 10:40AM EDT | 2025-01-17 | 11.05 | 11.10 | 11.20 | -0.66 | -5.64% | 58 | 4,559 | 47.25% |
| NVDA250221P00112000 | 2024-06-26 10:50AM EDT | 2025-02-21 | 12.40 | 12.25 | 12.40 | 0.00 | - | 6 | 353 | 46.99% |
| NVDA250321P00112000 | 2024-06-27 9:36AM EDT | 2025-03-21 | 13.05 | 13.05 | 13.15 | -0.45 | -3.33% | 2 | 2,839 | 46.44% |
| NVDA250620P00112000 | 2024-06-26 1:45PM EDT | 2025-06-20 | 15.82 | 15.35 | 15.55 | 0.00 | - | 5 | 2,104 | 45.54% |
| NVDA250919P00112000 | 2024-06-25 10:12AM EDT | 2025-09-19 | 18.80 | 17.35 | 17.70 | 0.00 | - | 12 | 115 | 45.02% |
| NVDA251219P00112000 | 2024-06-26 12:42PM EDT | 2025-12-19 | 19.62 | 19.20 | 19.45 | 0.00 | - | 1 | 343 | 44.28% |
| NVDA260116P00112000 | 2024-06-21 2:20PM EDT | 2026-01-16 | 19.90 | 19.70 | 19.85 | 0.00 | - | 5 | 0 | 43.90% |
| NVDA260618P00112000 | 2024-06-20 12:52PM EDT | 2026-06-18 | 20.68 | 22.25 | 22.55 | 0.00 | - | 1 | 90 | 43.30% |
| NVDA261218P00112000 | 2024-06-21 11:45AM EDT | 2026-12-18 | 24.34 | 24.70 | 25.05 | 0.00 | - | 13 | 1,940 | 42.28% |
© 2024 Yahoo. Todos los derechos reservados.