NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:27AM EDT. Mercado abierto.
Precio de ejercicio:158.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00158000 | 2024-06-28 11:01AM EDT | 2024-07-19 | 0.28 | 0.26 | 0.28 | -0.05 | -15.15% | 123 | 3,396 | 52.15% |
| NVDA240816C00158000 | 2024-06-28 10:55AM EDT | 2024-08-16 | 1.48 | 1.44 | 1.46 | +0.08 | +5.71% | 3 | 1,664 | 50.88% |
| NVDA240920C00158000 | 2024-06-28 10:56AM EDT | 2024-09-20 | 4.10 | 4.00 | 4.10 | +0.07 | +1.74% | 31 | 1,957 | 55.14% |
| NVDA241018C00158000 | 2024-06-28 10:10AM EDT | 2024-10-18 | 5.85 | 5.30 | 5.40 | +0.43 | +7.93% | 36 | 1,947 | 53.64% |
| NVDA241115C00158000 | 2024-06-28 10:35AM EDT | 2024-11-15 | 7.30 | 6.75 | 6.85 | +0.60 | +8.96% | 16 | 1,635 | 53.48% |
| NVDA241220C00158000 | 2024-06-28 9:49AM EDT | 2024-12-20 | 9.05 | 8.85 | 8.95 | +0.45 | +5.23% | 16 | 1,076 | 54.58% |
| NVDA250117C00158000 | 2024-06-27 3:47PM EDT | 2025-01-17 | 10.85 | 10.00 | 10.10 | +1.16 | +11.97% | 9 | 1,325 | 54.00% |
| NVDA250221C00158000 | 2024-06-27 1:41PM EDT | 2025-02-21 | 11.88 | 11.75 | 11.95 | 0.00 | - | 82 | 1,331 | 54.57% |
| NVDA250321C00158000 | 2024-06-28 11:04AM EDT | 2025-03-21 | 12.98 | 12.85 | 13.05 | -0.02 | -0.15% | 2 | 384 | 54.29% |
| NVDA250620C00158000 | 2024-06-28 11:01AM EDT | 2025-06-20 | 16.90 | 16.60 | 16.75 | +0.30 | +1.81% | 38 | 1,165 | 54.54% |
| NVDA250919C00158000 | 2024-06-25 10:11AM EDT | 2025-09-19 | 19.66 | 20.10 | 20.35 | 0.00 | - | 1 | 247 | 55.12% |
| NVDA251219C00158000 | 2024-06-25 2:18PM EDT | 2025-12-19 | 23.33 | 23.05 | 23.45 | 0.00 | - | 10 | 139 | 55.22% |
| NVDA260116C00158000 | 2024-06-25 1:04PM EDT | 2026-01-16 | 23.60 | 24.10 | 24.35 | 0.00 | - | 1,703 | 2,324 | 55.40% |
| NVDA260618C00158000 | 2024-06-24 11:13AM EDT | 2026-06-18 | 27.07 | 28.75 | 29.20 | 0.00 | - | 1 | 161 | 55.92% |
| NVDA261218C00158000 | 2024-06-24 11:45AM EDT | 2026-12-18 | 31.97 | 33.70 | 34.15 | 0.00 | - | 6 | 416 | 56.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00158000 | 2024-06-28 11:07AM EDT | 2024-07-19 | 32.52 | 32.60 | 32.85 | -5.23 | -13.85% | 6 | 249 | 58.84% |
| NVDA240816P00158000 | 2024-06-20 12:17PM EDT | 2024-08-16 | 24.70 | 33.05 | 33.40 | 0.00 | - | 1 | 36 | 47.97% |
| NVDA240920P00158000 | 2024-06-26 3:00PM EDT | 2024-09-20 | 37.33 | 34.55 | 35.15 | 0.00 | - | 1 | 8 | 48.82% |
| NVDA241018P00158000 | 2024-06-17 12:00AM EDT | 2024-10-18 | 70.08 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241115P00158000 | 2024-06-17 12:00AM EDT | 2024-11-15 | 66.75 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241220P00158000 | 2024-06-21 11:44AM EDT | 2024-12-20 | 36.60 | 37.85 | 38.30 | 0.00 | - | 6 | 5 | 45.47% |
| NVDA250117P00158000 | 2024-06-26 11:31AM EDT | 2025-01-17 | 40.75 | 38.55 | 39.10 | 0.00 | - | 102 | 102 | 44.70% |
| NVDA250221P00158000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 67.86 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00158000 | 2024-06-17 10:14AM EDT | 2025-03-21 | 36.75 | 40.20 | 40.75 | 0.00 | - | 4 | 5 | 43.38% |
| NVDA250620P00158000 | 2024-06-26 3:16PM EDT | 2025-06-20 | 44.45 | 42.15 | 45.10 | 0.00 | - | 1 | 1 | 46.75% |
| NVDA251219P00158000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 66.31 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00158000 | 2024-06-17 12:04AM EDT | 2026-01-16 | 71.00 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00158000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 72.11 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00158000 | 2024-06-20 10:32AM EDT | 2026-12-18 | 46.85 | 50.25 | 53.25 | 0.00 | - | 30 | 110 | 39.90% |
© 2024 Yahoo. Todos los derechos reservados.