NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:31AM EDT. Mercado abierto.
Precio de ejercicio:162.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00162000 | 2024-06-28 10:43AM EDT | 2024-07-19 | 0.21 | 0.19 | 0.20 | -0.04 | -16.00% | 1,011 | 1,219 | 52.83% |
| NVDA240816C00162000 | 2024-06-28 11:03AM EDT | 2024-08-16 | 1.12 | 1.11 | 1.13 | -0.06 | -5.08% | 9 | 1,152 | 50.34% |
| NVDA240920C00162000 | 2024-06-28 10:56AM EDT | 2024-09-20 | 3.55 | 3.45 | 3.50 | +0.15 | +4.41% | 24 | 1,812 | 54.66% |
| NVDA241018C00162000 | 2024-06-28 10:40AM EDT | 2024-10-18 | 4.80 | 4.60 | 4.70 | +0.05 | +1.05% | 9 | 2,809 | 52.97% |
| NVDA241115C00162000 | 2024-06-27 10:30AM EDT | 2024-11-15 | 6.25 | 6.05 | 6.10 | 0.00 | - | 23 | 833 | 53.02% |
| NVDA241220C00162000 | 2024-06-27 1:16PM EDT | 2024-12-20 | 7.95 | 8.00 | 8.10 | 0.00 | - | 11 | 1,222 | 53.96% |
| NVDA250117C00162000 | 2024-06-28 10:00AM EDT | 2025-01-17 | 9.65 | 9.15 | 9.25 | +0.65 | +7.22% | 2 | 1,040 | 53.50% |
| NVDA250221C00162000 | 2024-06-26 3:58PM EDT | 2025-02-21 | 11.77 | 10.80 | 10.95 | 0.00 | - | 3 | 1,128 | 53.85% |
| NVDA250321C00162000 | 2024-06-25 9:38AM EDT | 2025-03-21 | 10.85 | 12.00 | 12.15 | 0.00 | - | 25 | 398 | 53.89% |
| NVDA250620C00162000 | 2024-06-28 10:12AM EDT | 2025-06-20 | 16.65 | 15.65 | 15.80 | +1.20 | +7.77% | 1 | 2,646 | 54.09% |
| NVDA250919C00162000 | 2024-06-26 12:45PM EDT | 2025-09-19 | 19.20 | 19.05 | 19.30 | 0.00 | - | 2 | 139 | 54.55% |
| NVDA251219C00162000 | 2024-06-27 11:35AM EDT | 2025-12-19 | 21.50 | 22.20 | 22.45 | 0.00 | - | 1 | 346 | 54.89% |
| NVDA260116C00162000 | 2024-06-26 1:41PM EDT | 2026-01-16 | 22.90 | 23.00 | 23.25 | 0.00 | - | 1 | 500 | 54.79% |
| NVDA260618C00162000 | 2024-06-24 9:34AM EDT | 2026-06-18 | 28.20 | 27.75 | 28.05 | 0.00 | - | 1 | 183 | 55.38% |
| NVDA261218C00162000 | 2024-06-28 10:16AM EDT | 2026-12-18 | 34.00 | 32.65 | 33.15 | +1.60 | +4.94% | 5 | 660 | 55.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00162000 | 2024-06-27 3:49PM EDT | 2024-07-19 | 38.20 | 36.45 | 36.85 | 0.00 | - | 30 | 0 | 72.66% |
| NVDA240816P00162000 | 2024-06-21 2:33PM EDT | 2024-08-16 | 36.54 | 36.65 | 37.15 | 0.00 | - | 10 | 23 | 51.17% |
| NVDA240920P00162000 | 2024-06-25 12:45PM EDT | 2024-09-20 | 38.06 | 38.25 | 38.60 | -1.19 | -3.03% | 1 | 109 | 50.17% |
| NVDA241115P00162000 | 2024-06-24 3:13PM EDT | 2024-11-15 | 44.45 | 39.85 | 40.25 | 0.00 | - | 1 | 102 | 47.00% |
| NVDA241220P00162000 | 2024-06-21 12:33PM EDT | 2024-12-20 | 38.95 | 40.95 | 41.50 | 0.00 | - | 32 | 31 | 46.50% |
| NVDA250117P00162000 | 2024-06-17 12:03AM EDT | 2025-01-17 | 68.04 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00162000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 70.97 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00162000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 71.24 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00162000 | 2024-06-20 9:47AM EDT | 2025-06-20 | 38.27 | 43.65 | 47.00 | 0.00 | - | - | 2 | 44.92% |
| NVDA251219P00162000 | 2024-05-24 11:55AM EDT | 2025-12-19 | 60.73 | 42.50 | 55.00 | 0.00 | - | - | 50 | 49.97% |
| NVDA260116P00162000 | 2024-06-17 12:04AM EDT | 2026-01-16 | 75.19 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00162000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 82.80 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00162000 | 2024-06-20 1:41PM EDT | 2026-12-18 | 53.50 | 52.70 | 56.95 | 0.00 | - | 2 | 29 | 41.10% |
© 2024 Yahoo. Todos los derechos reservados.