NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:08AM EDT. Mercado abierto.
Precio de ejercicio:164.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00164000 | 2024-06-27 1:01PM EDT | 2024-07-19 | 0.23 | 0.17 | 0.19 | +0.02 | +9.52% | 3 | 3,575 | 55.47% |
| NVDA240816C00164000 | 2024-06-28 10:16AM EDT | 2024-08-16 | 1.04 | 1.07 | 1.09 | -0.01 | -0.95% | 8 | 4,101 | 52.69% |
| NVDA240920C00164000 | 2024-06-27 1:56PM EDT | 2024-09-20 | 3.56 | 3.35 | 3.40 | +0.26 | +7.88% | 10 | 8,624 | 56.68% |
| NVDA241018C00164000 | 2024-06-27 2:46PM EDT | 2024-10-18 | 4.42 | 4.55 | 4.60 | 0.00 | - | 2 | 503 | 55.01% |
| NVDA241115C00164000 | 2024-06-28 10:33AM EDT | 2024-11-15 | 6.20 | 5.85 | 5.95 | +0.60 | +10.71% | 2 | 3,882 | 54.58% |
| NVDA241220C00164000 | 2024-06-27 2:00PM EDT | 2024-12-20 | 7.65 | 7.90 | 8.00 | 0.00 | - | 33 | 3,144 | 55.74% |
| NVDA250117C00164000 | 2024-06-27 12:50PM EDT | 2025-01-17 | 8.60 | 9.05 | 9.15 | 0.00 | - | 10 | 4,647 | 55.21% |
| NVDA250221C00164000 | 2024-06-28 10:34AM EDT | 2025-02-21 | 11.05 | 10.65 | 10.80 | +0.35 | +3.27% | 5 | 1,996 | 55.37% |
| NVDA250321C00164000 | 2024-06-27 11:16AM EDT | 2025-03-21 | 11.35 | 11.90 | 12.05 | 0.00 | - | 2 | 1,399 | 55.49% |
| NVDA250620C00164000 | 2024-06-28 10:23AM EDT | 2025-06-20 | 15.98 | 15.60 | 15.75 | +1.18 | +7.97% | 2 | 11,743 | 55.66% |
| NVDA250919C00164000 | 2024-06-24 2:10PM EDT | 2025-09-19 | 16.63 | 18.95 | 19.20 | 0.00 | - | 43 | 472 | 55.91% |
| NVDA251219C00164000 | 2024-06-27 3:46PM EDT | 2025-12-19 | 21.26 | 22.10 | 22.35 | 0.00 | - | 5 | 1,756 | 56.18% |
| NVDA260116C00164000 | 2024-06-27 3:58PM EDT | 2026-01-16 | 22.05 | 22.90 | 23.15 | 0.00 | - | 5 | 3,659 | 56.06% |
| NVDA260618C00164000 | 2024-06-26 10:09AM EDT | 2026-06-18 | 29.32 | 27.75 | 28.10 | 0.00 | - | 1 | 371 | 56.72% |
| NVDA261218C00164000 | 2024-06-27 2:20PM EDT | 2026-12-18 | 32.25 | 32.55 | 33.10 | 0.00 | - | 4 | 31,963 | 56.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00164000 | 2024-06-27 3:49PM EDT | 2024-07-19 | 40.75 | 37.60 | 38.00 | 0.00 | - | 100 | 10 | 0.00% |
| NVDA240816P00164000 | 2024-06-27 10:05AM EDT | 2024-08-16 | 39.90 | 37.90 | 38.30 | 0.00 | - | 1 | 165 | 0.00% |
| NVDA240920P00164000 | 2024-06-20 9:49AM EDT | 2024-09-20 | 29.75 | 39.35 | 39.85 | 0.00 | - | 2 | 3 | 42.29% |
| NVDA241018P00164000 | 2024-06-12 2:19PM EDT | 2024-10-18 | 40.18 | 40.15 | 40.75 | 0.00 | - | - | 100 | 42.64% |
| NVDA241115P00164000 | 2024-06-24 2:14PM EDT | 2024-11-15 | 47.40 | 40.90 | 41.45 | 0.00 | - | 1 | 51 | 41.74% |
| NVDA241220P00164000 | 2024-06-21 1:52PM EDT | 2024-12-20 | 42.60 | 42.05 | 42.55 | 0.00 | - | 7 | 7 | 41.86% |
| NVDA250117P00164000 | 2024-06-24 3:08PM EDT | 2025-01-17 | 47.70 | 42.75 | 43.25 | 0.00 | - | 1 | 11 | 41.35% |
| NVDA250221P00164000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 76.48 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00164000 | 2024-06-25 9:34AM EDT | 2025-06-20 | 50.62 | 46.00 | 50.30 | 0.00 | - | 1 | 1 | 47.44% |
| NVDA250919P00164000 | 2024-06-11 9:30AM EDT | 2025-09-19 | 45.50 | 47.60 | 49.55 | 0.00 | - | - | 1 | 40.93% |
| NVDA251219P00164000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 75.26 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00164000 | 2024-06-17 12:04AM EDT | 2026-01-16 | 74.98 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00164000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 75.82 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00164000 | 2024-06-24 2:18PM EDT | 2026-12-18 | 60.85 | 55.10 | 56.40 | 0.00 | - | 20 | 233 | 37.86% |
© 2024 Yahoo. Todos los derechos reservados.