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:114.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00114000 | 2024-06-27 10:30AM EDT | 2024-06-28 | 10.90 | 10.60 | 10.80 | -1.60 | -12.80% | 48 | 6,670 | 121.92% |
| NVDA240705C00114000 | 2024-06-27 10:29AM EDT | 2024-07-05 | 11.30 | 11.15 | 11.40 | -1.70 | -13.08% | 186 | 2,174 | 68.34% |
| NVDA240712C00114000 | 2024-06-26 12:04PM EDT | 2024-07-12 | 12.00 | 12.00 | 12.25 | 0.00 | - | 61 | 594 | 62.11% |
| NVDA240719C00114000 | 2024-06-27 10:26AM EDT | 2024-07-19 | 13.08 | 13.05 | 13.20 | +0.85 | +6.95% | 54 | 7,994 | 61.72% |
| NVDA240726C00114000 | 2024-06-27 9:59AM EDT | 2024-07-26 | 13.60 | 13.80 | 13.95 | -0.60 | -4.17% | 14 | 177 | 60.30% |
| NVDA240802C00114000 | 2024-06-27 9:54AM EDT | 2024-08-02 | 14.40 | 14.40 | 14.60 | +0.80 | +5.88% | 16 | 112 | 58.91% |
| NVDA240816C00114000 | 2024-06-26 3:55PM EDT | 2024-08-16 | 16.95 | 15.75 | 15.95 | 0.00 | - | 169 | 7,275 | 58.47% |
| NVDA240920C00114000 | 2024-06-27 10:14AM EDT | 2024-09-20 | 20.00 | 19.50 | 19.65 | -0.15 | -0.74% | 19 | 8,965 | 62.21% |
| NVDA241018C00114000 | 2024-06-27 9:54AM EDT | 2024-10-18 | 21.15 | 21.00 | 21.15 | +0.73 | +3.57% | 1 | 3,097 | 59.96% |
| NVDA241115C00114000 | 2024-06-27 10:20AM EDT | 2024-11-15 | 22.80 | 22.70 | 22.85 | -0.65 | -2.77% | 25 | 847 | 59.72% |
| NVDA241220C00114000 | 2024-06-27 10:27AM EDT | 2024-12-20 | 25.01 | 25.00 | 25.15 | +0.37 | +1.50% | 3 | 1,985 | 60.75% |
| NVDA250117C00114000 | 2024-06-26 2:56PM EDT | 2025-01-17 | 25.40 | 26.00 | 26.15 | 0.00 | - | 27 | 3,643 | 59.39% |
| NVDA250221C00114000 | 2024-06-26 10:15AM EDT | 2025-02-21 | 30.10 | 27.95 | 28.05 | 0.00 | - | 5 | 748 | 60.11% |
| NVDA250321C00114000 | 2024-06-26 3:45PM EDT | 2025-03-21 | 29.60 | 29.00 | 29.15 | 0.00 | - | 571 | 2,696 | 59.66% |
| NVDA250620C00114000 | 2024-06-27 9:30AM EDT | 2025-06-20 | 34.45 | 32.60 | 32.85 | -0.45 | -1.29% | 1 | 1,721 | 59.70% |
| NVDA250919C00114000 | 2024-06-27 9:33AM EDT | 2025-09-19 | 36.55 | 35.95 | 36.35 | +1.35 | +3.84% | 7 | 475 | 60.22% |
| NVDA251219C00114000 | 2024-06-26 2:55PM EDT | 2025-12-19 | 38.30 | 38.90 | 39.15 | 0.00 | - | 11 | 435 | 60.26% |
| NVDA260116C00114000 | 2024-06-24 2:27PM EDT | 2026-01-16 | 39.90 | 39.60 | 39.90 | +3.70 | +10.22% | 6 | 0 | 60.08% |
| NVDA260618C00114000 | 2024-06-25 10:12AM EDT | 2026-06-18 | 42.75 | 43.90 | 44.25 | 0.00 | - | 2 | 1,553 | 60.41% |
| NVDA261218C00114000 | 2024-06-21 3:39PM EDT | 2026-12-18 | 50.69 | 48.25 | 48.65 | 0.00 | - | 5 | 830 | 60.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00114000 | 2024-06-27 10:34AM EDT | 2024-06-28 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 2,424 | 18,394 | 57.42% |
| NVDA240705P00114000 | 2024-06-27 10:34AM EDT | 2024-07-05 | 0.48 | 0.50 | 0.51 | -0.04 | -7.69% | 367 | 12,001 | 44.63% |
| NVDA240712P00114000 | 2024-06-27 10:20AM EDT | 2024-07-12 | 1.27 | 1.18 | 1.21 | +0.11 | +9.48% | 76 | 5,507 | 45.04% |
| NVDA240719P00114000 | 2024-06-27 10:32AM EDT | 2024-07-19 | 1.97 | 1.95 | 1.98 | +0.11 | +5.91% | 252 | 10,779 | 46.31% |
| NVDA240726P00114000 | 2024-06-27 10:21AM EDT | 2024-07-26 | 2.58 | 2.58 | 2.64 | +0.13 | +5.31% | 36 | 1,956 | 46.56% |
| NVDA240802P00114000 | 2024-06-27 10:28AM EDT | 2024-08-02 | 3.20 | 3.15 | 3.25 | +0.20 | +6.67% | 35 | 2,609 | 46.72% |
| NVDA240816P00114000 | 2024-06-27 9:56AM EDT | 2024-08-16 | 4.55 | 4.30 | 4.35 | +0.37 | +8.85% | 11 | 3,306 | 46.86% |
| NVDA240920P00114000 | 2024-06-27 10:03AM EDT | 2024-09-20 | 7.42 | 7.25 | 7.35 | -0.03 | -0.40% | 31 | 2,158 | 50.02% |
| NVDA241018P00114000 | 2024-06-25 3:13PM EDT | 2024-10-18 | 8.61 | 8.40 | 8.50 | -0.54 | -5.90% | 1 | 1,278 | 48.25% |
| NVDA241115P00114000 | 2024-06-26 11:57AM EDT | 2024-11-15 | 10.15 | 9.65 | 9.75 | 0.00 | - | 1 | 2,268 | 47.69% |
| NVDA241220P00114000 | 2024-06-26 3:26PM EDT | 2024-12-20 | 11.45 | 11.15 | 11.25 | -0.20 | -1.72% | 7 | 3,451 | 47.48% |
| NVDA250117P00114000 | 2024-06-27 10:35AM EDT | 2025-01-17 | 12.00 | 11.95 | 12.05 | -0.43 | -3.47% | 12 | 2,715 | 46.47% |
| NVDA250221P00114000 | 2024-06-26 12:09PM EDT | 2025-02-21 | 13.60 | 13.15 | 13.35 | 0.00 | - | 10 | 426 | 46.48% |
| NVDA250321P00114000 | 2024-06-26 3:22PM EDT | 2025-03-21 | 14.44 | 13.95 | 14.10 | 0.00 | - | 10 | 4,741 | 45.91% |
| NVDA250620P00114000 | 2024-06-26 2:51PM EDT | 2025-06-20 | 16.95 | 16.30 | 16.45 | 0.00 | - | 1 | 2,286 | 44.89% |
| NVDA250919P00114000 | 2024-06-25 12:42PM EDT | 2025-09-19 | 18.49 | 18.30 | 18.55 | 0.00 | - | 21 | 97 | 44.26% |
| NVDA251219P00114000 | 2024-06-24 3:54PM EDT | 2025-12-19 | 22.59 | 20.20 | 20.40 | 0.00 | - | 10 | 321 | 43.73% |
| NVDA260116P00114000 | 2024-06-25 3:00PM EDT | 2026-01-16 | 20.65 | 20.70 | 20.90 | 0.00 | - | 10 | 240 | 43.52% |
| NVDA260618P00114000 | 2024-06-18 12:47PM EDT | 2026-06-18 | 20.80 | 23.10 | 23.50 | 0.00 | - | 167 | 169 | 42.75% |
| NVDA261218P00114000 | 2024-06-25 2:27PM EDT | 2026-12-18 | 25.95 | 25.80 | 26.10 | 0.00 | - | 1 | 303 | 41.89% |
© 2024 Yahoo. Todos los derechos reservados.