NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:03AM EDT. Mercado abierto.
Precio de ejercicio:152.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00152000 | 2024-06-27 10:44AM EDT | 2024-07-05 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 371 | 9,985 | 61.13% |
| NVDA240712C00152000 | 2024-06-27 10:36AM EDT | 2024-07-12 | 0.29 | 0.28 | 0.30 | -0.13 | -30.95% | 82 | 1,674 | 56.45% |
| NVDA240719C00152000 | 2024-06-27 10:45AM EDT | 2024-07-19 | 0.59 | 0.59 | 0.60 | -0.25 | -29.07% | 42 | 4,947 | 54.83% |
| NVDA240726C00152000 | 2024-06-27 10:27AM EDT | 2024-07-26 | 1.00 | 0.92 | 0.96 | -0.20 | -16.67% | 113 | 952 | 53.76% |
| NVDA240802C00152000 | 2024-06-27 10:26AM EDT | 2024-08-02 | 1.31 | 1.26 | 1.41 | -0.35 | -21.08% | 6 | 396 | 53.35% |
| NVDA240816C00152000 | 2024-06-27 10:30AM EDT | 2024-08-16 | 2.25 | 2.18 | 2.21 | -0.44 | -16.36% | 7 | 12,883 | 53.14% |
| NVDA240920C00152000 | 2024-06-27 10:14AM EDT | 2024-09-20 | 5.44 | 5.20 | 5.25 | -0.46 | -7.80% | 14 | 2,750 | 57.46% |
| NVDA241018C00152000 | 2024-06-27 10:33AM EDT | 2024-10-18 | 6.65 | 6.55 | 6.65 | +0.23 | +3.58% | 6 | 1,118 | 55.64% |
| NVDA241115C00152000 | 2024-06-27 10:47AM EDT | 2024-11-15 | 8.15 | 8.05 | 8.15 | +0.05 | +0.62% | 27 | 1,232 | 55.23% |
| NVDA241220C00152000 | 2024-06-27 10:04AM EDT | 2024-12-20 | 10.35 | 10.15 | 10.30 | -0.85 | -7.59% | 32 | 1,146 | 56.06% |
| NVDA250117C00152000 | 2024-06-27 10:16AM EDT | 2025-01-17 | 11.65 | 11.25 | 11.45 | -0.60 | -4.90% | 29 | 1,415 | 55.26% |
| NVDA250221C00152000 | 2024-06-26 3:52PM EDT | 2025-02-21 | 13.80 | 13.10 | 13.25 | 0.00 | - | 19 | 861 | 55.76% |
| NVDA250321C00152000 | 2024-06-26 3:10PM EDT | 2025-03-21 | 14.10 | 14.35 | 14.50 | 0.00 | - | 1 | 758 | 55.77% |
| NVDA250620C00152000 | 2024-06-24 2:25PM EDT | 2025-06-20 | 18.41 | 18.00 | 18.25 | +2.51 | +15.79% | 10 | 291 | 55.78% |
| NVDA250919C00152000 | 2024-06-26 10:17AM EDT | 2025-09-19 | 23.44 | 21.40 | 21.85 | 0.00 | - | 2 | 66 | 56.20% |
| NVDA251219C00152000 | 2024-06-26 3:18PM EDT | 2025-12-19 | 24.65 | 24.65 | 24.90 | 0.00 | - | 2 | 6,156 | 56.47% |
| NVDA260116C00152000 | 2024-06-27 10:44AM EDT | 2026-01-16 | 25.60 | 25.55 | 25.75 | +0.27 | +1.07% | 1 | 5,782 | 56.48% |
| NVDA260618C00152000 | 2024-06-25 12:03PM EDT | 2026-06-18 | 31.27 | 30.10 | 30.45 | 0.00 | - | 1 | 1,444 | 56.82% |
| NVDA261218C00152000 | 2024-06-26 10:43AM EDT | 2026-12-18 | 36.00 | 35.05 | 35.45 | 0.00 | - | 1 | 464 | 57.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00152000 | 2024-06-26 10:27AM EDT | 2024-07-05 | 26.50 | 27.65 | 27.90 | 0.00 | - | 1 | 54 | 62.70% |
| NVDA240712P00152000 | 2024-06-20 10:28AM EDT | 2024-07-12 | 16.00 | 27.60 | 28.05 | 0.00 | - | 11 | 71 | 54.88% |
| NVDA240719P00152000 | 2024-06-26 3:44PM EDT | 2024-07-19 | 27.40 | 27.85 | 28.20 | 0.00 | - | 5 | 56 | 50.24% |
| NVDA240726P00152000 | 2024-06-26 9:39AM EDT | 2024-07-26 | 27.00 | 27.90 | 28.30 | 0.00 | - | 1 | 64 | 46.14% |
| NVDA240802P00152000 | 2024-06-24 1:14PM EDT | 2024-08-02 | 33.43 | 28.20 | 28.75 | 0.00 | - | 5 | 5 | 48.56% |
| NVDA240816P00152000 | 2024-06-27 9:30AM EDT | 2024-08-16 | 29.10 | 28.60 | 29.25 | -0.63 | -2.12% | 1 | 21 | 46.58% |
| NVDA241018P00152000 | 2024-06-26 11:53AM EDT | 2024-10-18 | 32.47 | 31.95 | 32.30 | 0.00 | - | 2 | 933 | 46.77% |
| NVDA241115P00152000 | 2024-06-25 12:17PM EDT | 2024-11-15 | 32.87 | 32.95 | 33.35 | 0.00 | - | 2 | 58 | 45.97% |
| NVDA241220P00152000 | 2024-06-21 12:29PM EDT | 2024-12-20 | 34.78 | 34.45 | 34.80 | +2.88 | +9.03% | 2 | 160 | 45.98% |
| NVDA250117P00152000 | 2024-06-25 11:54AM EDT | 2025-01-17 | 35.05 | 34.95 | 35.30 | +0.05 | +0.14% | 2 | 480 | 44.22% |
| NVDA250221P00152000 | 2024-06-20 9:35AM EDT | 2025-02-21 | 27.95 | 35.95 | 36.70 | 0.00 | - | 1 | 16 | 44.66% |
| NVDA250321P00152000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 61.66 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00152000 | 2024-06-20 3:50PM EDT | 2025-06-20 | 35.70 | 36.75 | 39.45 | 0.00 | - | 5 | 7 | 42.42% |
| NVDA251219P00152000 | 2024-06-18 12:58PM EDT | 2025-12-19 | 38.18 | 42.90 | 43.40 | 0.00 | - | 7 | 7 | 41.26% |
| NVDA260116P00152000 | 2024-06-20 11:12AM EDT | 2026-01-16 | 37.95 | 43.30 | 43.75 | 0.00 | - | 53 | 390 | 40.81% |
| NVDA260618P00152000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 67.52 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00152000 | 2024-06-25 9:30AM EDT | 2026-12-18 | 52.50 | 47.30 | 49.15 | 0.00 | - | 8 | 301 | 39.31% |
© 2024 Yahoo. Todos los derechos reservados.