NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:1620.00
Opciones de comprapor7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01620000 | 2024-05-30 3:55PM EDT | 2024-06-21 | 0.32 | 0.29 | 0.42 | -0.12 | -27.27% | 2 | 223 | 65.53% |
| NVDA240719C01620000 | 2024-05-30 3:59PM EDT | 2024-07-19 | 2.60 | 1.98 | 2.27 | 0.00 | - | 7 | 91 | 53.54% |
| NVDA240816C01620000 | 2024-05-31 1:03PM EDT | 2024-08-16 | 4.70 | 5.20 | 5.70 | -2.70 | -36.49% | 1 | 73 | 50.12% |
| NVDA240920C01620000 | 2024-05-31 12:57PM EDT | 2024-09-20 | 12.94 | 14.25 | 15.40 | -5.54 | -29.98% | 1 | 108 | 51.73% |
| NVDA241018C01620000 | 2024-05-31 11:46AM EDT | 2024-10-18 | 19.93 | 20.20 | 21.10 | -8.07 | -28.82% | 2 | 3 | 50.46% |
| NVDA241115C01620000 | 2024-05-31 10:28AM EDT | 2024-11-15 | 28.83 | 26.85 | 28.95 | -8.44 | -22.65% | 1 | 62 | 50.23% |
| NVDA241220C01620000 | 2024-05-31 3:15PM EDT | 2024-12-20 | 37.20 | 35.10 | 43.30 | -15.50 | -29.41% | 12 | 99 | 50.92% |
| NVDA250117C01620000 | 2024-05-31 12:23PM EDT | 2025-01-17 | 40.80 | 40.85 | 48.35 | -11.20 | -21.54% | 2 | 92 | 51.34% |
| NVDA250221C01620000 | 2024-05-30 9:50AM EDT | 2025-02-21 | 75.05 | 51.15 | 60.00 | 0.00 | - | 2 | 111 | 50.35% |
| NVDA250321C01620000 | 2024-05-28 2:27PM EDT | 2025-03-21 | 76.80 | 58.00 | 65.20 | 0.00 | - | 7 | 37 | 50.94% |
| NVDA250620C01620000 | 2024-05-31 11:16AM EDT | 2025-06-20 | 89.80 | 82.10 | 94.00 | -5.62 | -5.89% | 2 | 280 | 50.45% |
| NVDA251219C01620000 | 2024-05-28 11:34AM EDT | 2025-12-19 | 148.90 | 132.65 | 145.50 | +1.95 | +1.33% | 1 | 26 | 51.66% |
| NVDA260116C01620000 | 2024-05-31 12:20PM EDT | 2026-01-16 | 137.45 | 137.45 | 153.75 | -29.25 | -17.55% | 4 | 43 | 51.64% |
| NVDA260618C01620000 | 2024-05-30 1:13PM EDT | 2026-06-18 | 203.53 | 173.45 | 191.50 | 0.00 | - | 1 | 13 | 52.07% |
| NVDA261218C01620000 | 2024-05-28 10:40AM EDT | 2026-12-18 | 230.30 | 212.00 | 232.00 | 0.00 | - | 1 | 131 | 52.35% |
Opciones de ventapor7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01620000 | 2024-03-28 11:09AM EDT | 2024-06-21 | 712.83 | 736.40 | 752.00 | 0.00 | - | 182 | 0 | 355.66% |
| NVDA240719P01620000 | 2024-05-30 3:32PM EDT | 2024-07-19 | 500.17 | 517.95 | 531.95 | 0.00 | - | 543 | 0 | 68.73% |
| NVDA240816P01620000 | 2024-05-30 3:43PM EDT | 2024-08-16 | 509.19 | 517.55 | 531.80 | 0.00 | - | 2 | 0 | 54.42% |
| NVDA240920P01620000 | 2024-05-31 1:29PM EDT | 2024-09-20 | 531.40 | 519.15 | 534.90 | -221.77 | -29.44% | 2 | 0 | 48.41% |
| NVDA241115P01620000 | 2024-03-08 11:15AM EDT | 2024-11-15 | 674.28 | 733.85 | 747.10 | 0.00 | - | 2 | 0 | 121.84% |
| NVDA241220P01620000 | 2024-05-30 11:23AM EDT | 2024-12-20 | 505.35 | 525.55 | 540.45 | 0.00 | - | 2 | 0 | 39.64% |
| NVDA250117P01620000 | 2024-03-25 1:08PM EDT | 2025-01-17 | 680.37 | 815.45 | 830.45 | 0.00 | - | 2 | 0 | 127.62% |
| NVDA250221P01620000 | 2024-03-07 1:49PM EDT | 2025-02-21 | 709.65 | 733.50 | 750.00 | 0.00 | - | - | 1 | 97.07% |
| NVDA250321P01620000 | 2024-03-07 1:38PM EDT | 2025-03-21 | 712.40 | 734.10 | 747.00 | 0.00 | - | - | 1 | 92.01% |
| NVDA251219P01620000 | 2024-05-24 11:55AM EDT | 2025-12-19 | 607.25 | 566.30 | 581.80 | 0.00 | - | 6 | 5 | 35.10% |
| NVDA260116P01620000 | 2024-04-16 1:08PM EDT | 2026-01-16 | 751.87 | 702.95 | 715.70 | 0.00 | - | 1 | 38 | 59.02% |
| NVDA260618P01620000 | 2024-02-27 2:14PM EDT | 2026-06-18 | 828.00 | 733.05 | 752.00 | 0.00 | - | - | 0 | 57.97% |
| NVDA261218P01620000 | 2024-05-24 11:52AM EDT | 2026-12-18 | 634.81 | 598.00 | 618.00 | 0.00 | - | 6 | 3 | 33.49% |
© 2024 Yahoo. Todos los derechos reservados.