NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:51AM EDT. Mercado abierto.
Precio de ejercicio:113.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00113000 | 2024-06-27 10:12AM EDT | 2024-06-28 | 12.26 | 11.55 | 11.75 | -1.39 | -10.18% | 27 | 5,548 | 128.08% |
| NVDA240705C00113000 | 2024-06-27 10:11AM EDT | 2024-07-05 | 12.65 | 12.00 | 12.25 | -1.35 | -9.64% | 25 | 4,838 | 69.82% |
| NVDA240712C00113000 | 2024-06-26 3:48PM EDT | 2024-07-12 | 13.35 | 13.05 | 13.20 | 0.00 | - | 10 | 1,038 | 65.63% |
| NVDA240719C00113000 | 2024-06-27 10:10AM EDT | 2024-07-19 | 13.75 | 13.55 | 13.85 | -1.75 | -11.29% | 47 | 25,049 | 60.64% |
| NVDA240726C00113000 | 2024-06-27 9:57AM EDT | 2024-07-26 | 14.05 | 14.45 | 14.60 | +0.24 | +1.74% | 48 | 200 | 60.24% |
| NVDA240802C00113000 | 2024-06-26 3:55PM EDT | 2024-08-02 | 16.25 | 15.10 | 15.30 | 0.00 | - | 13 | 171 | 59.35% |
| NVDA240816C00113000 | 2024-06-27 10:28AM EDT | 2024-08-16 | 16.65 | 16.50 | 16.65 | -0.40 | -2.35% | 21 | 6,090 | 59.19% |
| NVDA240920C00113000 | 2024-06-27 9:33AM EDT | 2024-09-20 | 20.20 | 20.00 | 20.15 | -0.80 | -3.81% | 12 | 12,161 | 61.96% |
| NVDA241018C00113000 | 2024-06-26 10:47AM EDT | 2024-10-18 | 22.50 | 21.60 | 21.80 | 0.00 | - | 2 | 1,281 | 60.32% |
| NVDA241115C00113000 | 2024-06-27 10:10AM EDT | 2024-11-15 | 23.35 | 23.30 | 23.50 | +0.10 | +0.43% | 10 | 1,361 | 60.11% |
| NVDA241220C00113000 | 2024-06-27 10:10AM EDT | 2024-12-20 | 25.50 | 25.45 | 25.60 | -1.35 | -5.03% | 10 | 2,161 | 60.61% |
| NVDA250117C00113000 | 2024-06-26 2:07PM EDT | 2025-01-17 | 26.13 | 26.75 | 26.90 | 0.00 | - | 15 | 4,292 | 60.16% |
| NVDA250221C00113000 | 2024-06-24 3:38PM EDT | 2025-02-21 | 25.87 | 28.45 | 28.60 | 0.00 | - | 10 | 835 | 60.26% |
| NVDA250620C00113000 | 2024-06-26 3:46PM EDT | 2025-06-20 | 33.70 | 33.05 | 33.30 | 0.00 | - | 9 | 2,107 | 59.72% |
| NVDA251219C00113000 | 2024-06-21 11:16AM EDT | 2025-12-19 | 42.40 | 39.35 | 39.80 | 0.00 | - | 5 | 692 | 60.54% |
| NVDA260116C00113000 | 2024-06-24 10:34AM EDT | 2026-01-16 | 38.20 | 40.15 | 40.45 | 0.00 | - | 2 | 0 | 60.36% |
| NVDA260618C00113000 | 2024-06-21 1:40PM EDT | 2026-06-18 | 46.30 | 44.40 | 44.75 | 0.00 | - | 3 | 549 | 60.62% |
| NVDA261218C00113000 | 2024-06-26 11:41AM EDT | 2026-12-18 | 48.28 | 48.55 | 49.15 | 0.00 | - | 13 | 2,408 | 60.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00113000 | 2024-06-27 10:35AM EDT | 2024-06-28 | 0.05 | 0.04 | 0.05 | -0.05 | -55.56% | 630 | 19,437 | 60.55% |
| NVDA240705P00113000 | 2024-06-27 10:34AM EDT | 2024-07-05 | 0.40 | 0.40 | 0.41 | -0.03 | -6.67% | 347 | 5,310 | 45.17% |
| NVDA240712P00113000 | 2024-06-27 10:25AM EDT | 2024-07-12 | 1.04 | 1.04 | 1.06 | +0.02 | +1.96% | 40 | 1,661 | 45.75% |
| NVDA240719P00113000 | 2024-06-27 10:33AM EDT | 2024-07-19 | 1.72 | 1.68 | 1.71 | +0.10 | +6.17% | 151 | 9,331 | 46.07% |
| NVDA240726P00113000 | 2024-06-27 10:17AM EDT | 2024-07-26 | 2.33 | 2.32 | 2.36 | +0.12 | +5.63% | 72 | 1,023 | 46.59% |
| NVDA240802P00113000 | 2024-06-27 10:25AM EDT | 2024-08-02 | 2.95 | 2.87 | 2.91 | +0.25 | +9.26% | 6 | 737 | 46.46% |
| NVDA240816P00113000 | 2024-06-27 10:28AM EDT | 2024-08-16 | 3.95 | 3.95 | 4.05 | +0.20 | +5.33% | 7 | 8,420 | 47.14% |
| NVDA240920P00113000 | 2024-06-27 10:35AM EDT | 2024-09-20 | 6.90 | 6.90 | 7.00 | -0.50 | -6.62% | 53 | 4,198 | 50.31% |
| NVDA241018P00113000 | 2024-06-27 9:50AM EDT | 2024-10-18 | 7.95 | 7.95 | 8.10 | -0.35 | -4.22% | 5 | 1,874 | 48.37% |
| NVDA241115P00113000 | 2024-06-26 9:41AM EDT | 2024-11-15 | 9.20 | 9.20 | 9.30 | 0.00 | - | 3 | 3,619 | 47.68% |
| NVDA241220P00113000 | 2024-06-27 10:35AM EDT | 2024-12-20 | 10.85 | 10.80 | 10.90 | -0.30 | -2.69% | 93 | 1,344 | 47.85% |
| NVDA250117P00113000 | 2024-06-27 9:52AM EDT | 2025-01-17 | 11.60 | 11.50 | 11.60 | -0.45 | -3.73% | 1 | 1,597 | 46.54% |
| NVDA250221P00113000 | 2024-06-27 10:24AM EDT | 2025-02-21 | 12.90 | 12.75 | 12.90 | -1.20 | -8.51% | 6 | 99 | 46.58% |
| NVDA250620P00113000 | 2024-06-26 3:06PM EDT | 2025-06-20 | 16.53 | 15.85 | 16.00 | 0.00 | - | 1 | 1,183 | 45.02% |
| NVDA251219P00113000 | 2024-06-24 10:34AM EDT | 2025-12-19 | 21.25 | 19.65 | 19.95 | 0.00 | - | 1 | 231 | 43.89% |
| NVDA260116P00113000 | 2024-06-21 9:36AM EDT | 2026-01-16 | 19.84 | 20.20 | 20.40 | 0.00 | - | 1 | 0 | 43.61% |
| NVDA260618P00113000 | 2024-06-13 3:57PM EDT | 2026-06-18 | 20.70 | 22.60 | 23.00 | 0.00 | - | 2 | 69 | 42.85% |
| NVDA261218P00113000 | 2024-06-25 3:03PM EDT | 2026-12-18 | 25.37 | 25.25 | 25.65 | 0.00 | - | 1 | 2,553 | 42.07% |
© 2024 Yahoo. Todos los derechos reservados.