NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:12AM EDT. Mercado abierto.
Precio de ejercicio:154.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00154000 | 2024-06-28 10:32AM EDT | 2024-07-19 | 0.48 | 0.40 | 0.42 | +0.02 | +4.35% | 235 | 2,241 | 52.05% |
| NVDA240816C00154000 | 2024-06-28 10:30AM EDT | 2024-08-16 | 1.95 | 1.84 | 1.86 | +0.21 | +12.07% | 13 | 1,565 | 50.99% |
| NVDA240920C00154000 | 2024-06-28 10:21AM EDT | 2024-09-20 | 5.10 | 4.80 | 4.90 | +0.35 | +7.37% | 43 | 1,290 | 56.06% |
| NVDA241018C00154000 | 2024-06-28 10:43AM EDT | 2024-10-18 | 6.30 | 6.25 | 6.35 | +0.10 | +1.61% | 79 | 1,596 | 54.74% |
| NVDA241115C00154000 | 2024-06-27 12:53PM EDT | 2024-11-15 | 7.63 | 7.80 | 7.90 | 0.00 | - | 64 | 4,316 | 54.58% |
| NVDA241220C00154000 | 2024-06-28 10:30AM EDT | 2024-12-20 | 10.10 | 9.95 | 10.05 | +0.40 | +4.12% | 31 | 5,457 | 55.51% |
| NVDA250117C00154000 | 2024-06-28 9:55AM EDT | 2025-01-17 | 11.15 | 11.10 | 11.20 | +0.30 | +2.76% | 1 | 592 | 54.79% |
| NVDA250221C00154000 | 2024-06-26 11:02AM EDT | 2025-02-21 | 12.45 | 12.95 | 13.05 | 0.00 | - | 2 | 408 | 55.35% |
| NVDA250321C00154000 | 2024-06-27 2:50PM EDT | 2025-03-21 | 14.00 | 14.15 | 14.35 | 0.00 | - | 13 | 398 | 55.35% |
| NVDA250620C00154000 | 2024-06-28 9:55AM EDT | 2025-06-20 | 18.03 | 17.95 | 18.10 | +0.68 | +3.92% | 10 | 2,955 | 55.50% |
| NVDA250919C00154000 | 2024-06-28 10:26AM EDT | 2025-09-19 | 22.25 | 21.40 | 21.85 | +0.65 | +3.01% | 2 | 45 | 56.05% |
| NVDA251219C00154000 | 2024-06-27 9:34AM EDT | 2025-12-19 | 24.68 | 24.70 | 24.95 | 0.00 | - | 10 | 1,095 | 56.37% |
| NVDA260116C00154000 | 2024-06-25 12:07PM EDT | 2026-01-16 | 25.85 | 25.55 | 25.75 | 0.00 | - | 13 | 905 | 56.28% |
| NVDA260618C00154000 | 2024-06-25 3:13PM EDT | 2026-06-18 | 30.10 | 30.05 | 30.45 | 0.00 | - | 4 | 479 | 56.52% |
| NVDA261218C00154000 | 2024-06-28 9:35AM EDT | 2026-12-18 | 34.55 | 35.10 | 35.65 | -0.45 | -1.29% | 1 | 1,298 | 57.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00154000 | 2024-06-24 10:43AM EDT | 2024-07-19 | 33.80 | 28.00 | 28.50 | 0.00 | - | 25 | 50 | 0.00% |
| NVDA240816P00154000 | 2024-06-10 2:03PM EDT | 2024-08-16 | 32.15 | 29.05 | 29.35 | 0.00 | - | - | 48 | 40.75% |
| NVDA240920P00154000 | 2024-06-17 9:51AM EDT | 2024-09-20 | 27.75 | 31.15 | 31.50 | 0.00 | - | 1 | 10 | 46.17% |
| NVDA241018P00154000 | 2024-06-26 2:57PM EDT | 2024-10-18 | 34.90 | 32.10 | 32.55 | 0.00 | - | 9 | 17 | 45.03% |
| NVDA241115P00154000 | 2024-06-20 12:28PM EDT | 2024-11-15 | 28.01 | 32.95 | 33.40 | 0.00 | - | 10 | 10 | 43.70% |
| NVDA241220P00154000 | 2024-06-21 1:09PM EDT | 2024-12-20 | 34.40 | 34.55 | 35.05 | 0.00 | - | 23 | 220 | 44.67% |
| NVDA250117P00154000 | 2024-06-26 10:27AM EDT | 2025-01-17 | 36.15 | 35.10 | 35.60 | 0.00 | - | 5 | 138 | 43.15% |
| NVDA250221P00154000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 66.19 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00154000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 63.81 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00154000 | 2024-06-25 10:11AM EDT | 2025-06-20 | 42.16 | 36.10 | 40.25 | 0.00 | - | 1 | 3 | 42.63% |
| NVDA251219P00154000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 65.75 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00154000 | 2024-06-21 11:52AM EDT | 2026-01-16 | 43.00 | 43.70 | 44.20 | 0.00 | - | 10 | 1,130 | 40.33% |
| NVDA260618P00154000 | 2024-06-20 11:14AM EDT | 2026-06-18 | 42.20 | 45.30 | 47.05 | 0.00 | - | 53 | 53 | 39.88% |
| NVDA261218P00154000 | 2024-06-26 10:58AM EDT | 2026-12-18 | 50.05 | 48.60 | 51.45 | 0.00 | - | 3 | 43 | 41.21% |
© 2024 Yahoo. Todos los derechos reservados.