NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:24AM EDT. Mercado abierto.
Precio de ejercicio:156.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00156000 | 2024-06-28 11:02AM EDT | 2024-07-19 | 0.33 | 0.31 | 0.33 | -0.05 | -13.16% | 172 | 10,664 | 50.68% |
| NVDA240816C00156000 | 2024-06-28 10:58AM EDT | 2024-08-16 | 1.65 | 1.61 | 1.64 | +0.03 | +1.85% | 27 | 2,637 | 50.05% |
| NVDA240920C00156000 | 2024-06-28 10:56AM EDT | 2024-09-20 | 4.45 | 4.25 | 4.35 | +0.05 | +1.14% | 8 | 8,615 | 54.05% |
| NVDA241018C00156000 | 2024-06-28 10:16AM EDT | 2024-10-18 | 5.95 | 5.70 | 5.80 | +0.35 | +6.25% | 76 | 5,863 | 53.15% |
| NVDA241115C00156000 | 2024-06-27 2:30PM EDT | 2024-11-15 | 7.25 | 7.15 | 7.25 | 0.00 | - | 15 | 818 | 52.89% |
| NVDA241220C00156000 | 2024-06-28 10:27AM EDT | 2024-12-20 | 10.05 | 9.30 | 9.45 | +1.01 | +11.17% | 5 | 2,402 | 54.14% |
| NVDA250117C00156000 | 2024-06-28 10:10AM EDT | 2025-01-17 | 11.25 | 10.40 | 10.50 | +0.95 | +9.22% | 1 | 2,100 | 53.33% |
| NVDA250221C00156000 | 2024-06-21 1:53PM EDT | 2025-02-21 | 13.85 | 12.20 | 12.40 | 0.00 | - | 28 | 1,222 | 54.01% |
| NVDA250321C00156000 | 2024-06-27 2:47PM EDT | 2025-03-21 | 13.45 | 13.40 | 13.55 | 0.00 | - | 18 | 3,441 | 53.91% |
| NVDA250620C00156000 | 2024-06-27 3:42PM EDT | 2025-06-20 | 17.45 | 17.15 | 17.30 | +0.60 | +3.56% | 10 | 1,589 | 54.19% |
| NVDA250919C00156000 | 2024-06-25 11:32AM EDT | 2025-09-19 | 21.00 | 20.60 | 20.90 | 0.00 | - | 2 | 169 | 54.72% |
| NVDA251219C00156000 | 2024-06-25 2:55PM EDT | 2025-12-19 | 24.10 | 23.75 | 24.00 | 0.00 | - | 4 | 601 | 54.99% |
| NVDA260116C00156000 | 2024-06-26 1:41PM EDT | 2026-01-16 | 24.50 | 24.70 | 24.90 | 0.00 | - | 3 | 560 | 55.09% |
| NVDA260618C00156000 | 2024-06-20 12:56PM EDT | 2026-06-18 | 34.95 | 29.20 | 29.75 | 0.00 | - | 41 | 586 | 55.52% |
| NVDA261218C00156000 | 2024-06-27 2:37PM EDT | 2026-12-18 | 34.25 | 34.30 | 34.90 | -0.25 | -0.72% | 1 | 3,211 | 56.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00156000 | 2024-06-26 2:04PM EDT | 2024-07-19 | 32.63 | 30.30 | 30.80 | 0.00 | - | 1 | 93 | 62.55% |
| NVDA240816P00156000 | 2024-06-27 9:30AM EDT | 2024-08-16 | 32.25 | 31.30 | 31.60 | 0.00 | - | 3 | 105 | 50.90% |
| NVDA240920P00156000 | 2024-06-21 9:58AM EDT | 2024-09-20 | 33.40 | 33.10 | 33.60 | 0.00 | - | 1 | 0 | 50.53% |
| NVDA241018P00156000 | 2024-06-21 3:41PM EDT | 2024-10-18 | 34.30 | 33.90 | 34.30 | 0.00 | - | 6 | 105 | 48.15% |
| NVDA241115P00156000 | 2024-06-27 3:54PM EDT | 2024-11-15 | 37.12 | 35.00 | 35.45 | 0.00 | - | 100 | 200 | 47.53% |
| NVDA241220P00156000 | 2024-06-13 3:59PM EDT | 2024-12-20 | 33.20 | 36.50 | 36.85 | 0.00 | - | 2 | 12 | 47.14% |
| NVDA250117P00156000 | 2024-06-26 11:31AM EDT | 2025-01-17 | 39.21 | 36.80 | 37.30 | 0.00 | - | 111 | 145 | 45.12% |
| NVDA250221P00156000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 67.93 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00156000 | 2024-06-24 10:42AM EDT | 2025-03-21 | 42.70 | 38.65 | 39.20 | 0.00 | - | 1 | 10 | 44.24% |
| NVDA250620P00156000 | 2024-06-05 2:36PM EDT | 2025-06-20 | 42.35 | 36.30 | 42.65 | 0.00 | - | - | 30 | 45.47% |
| NVDA251219P00156000 | 2024-06-18 12:58PM EDT | 2025-12-19 | 40.72 | 44.90 | 45.45 | 0.00 | - | 7 | 43 | 41.69% |
| NVDA260116P00156000 | 2024-06-05 11:58AM EDT | 2026-01-16 | 46.73 | 45.30 | 45.90 | 0.00 | - | - | 740 | 41.38% |
| NVDA260618P00156000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 70.77 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00156000 | 2024-06-18 9:50AM EDT | 2026-12-18 | 48.00 | 47.90 | 51.05 | 0.00 | - | 5 | 70 | 39.34% |
© 2024 Yahoo. Todos los derechos reservados.