NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:38AM EDT. Mercado abierto.
Precio de ejercicio:166.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00166000 | 2024-06-28 11:17AM EDT | 2024-07-19 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 8 | 764 | 54.69% |
| NVDA240816C00166000 | 2024-06-28 11:12AM EDT | 2024-08-16 | 0.90 | 0.94 | 0.95 | -0.06 | -6.25% | 33 | 758 | 51.83% |
| NVDA240920C00166000 | 2024-06-28 10:57AM EDT | 2024-09-20 | 3.05 | 3.05 | 3.10 | +0.12 | +4.10% | 4 | 814 | 55.62% |
| NVDA241018C00166000 | 2024-06-27 11:04AM EDT | 2024-10-18 | 4.15 | 4.20 | 4.30 | 0.00 | - | 2 | 380 | 54.12% |
| NVDA241115C00166000 | 2024-06-26 3:49PM EDT | 2024-11-15 | 5.45 | 5.50 | 5.60 | -0.45 | -7.63% | 10 | 592 | 53.78% |
| NVDA241220C00166000 | 2024-06-27 12:45PM EDT | 2024-12-20 | 7.25 | 7.35 | 7.45 | 0.00 | - | 1 | 788 | 54.46% |
| NVDA250117C00166000 | 2024-06-28 10:38AM EDT | 2025-01-17 | 8.65 | 8.40 | 8.50 | 0.00 | - | 1 | 1,782 | 53.76% |
| NVDA250221C00166000 | 2024-06-25 3:52PM EDT | 2025-02-21 | 10.62 | 10.20 | 10.35 | 0.00 | - | 4 | 137 | 54.61% |
| NVDA250321C00166000 | 2024-06-26 11:01AM EDT | 2025-03-21 | 11.30 | 11.25 | 11.40 | 0.00 | - | 5 | 349 | 54.29% |
| NVDA250620C00166000 | 2024-06-27 3:55PM EDT | 2025-06-20 | 14.25 | 15.00 | 15.05 | 0.00 | - | 6 | 406 | 54.64% |
| NVDA250919C00166000 | 2024-06-26 9:40AM EDT | 2025-09-19 | 19.27 | 18.25 | 18.60 | 0.00 | - | 60 | 224 | 54.99% |
| NVDA251219C00166000 | 2024-06-26 9:35AM EDT | 2025-12-19 | 21.95 | 21.35 | 21.75 | 0.00 | - | 3 | 93 | 55.28% |
| NVDA260116C00166000 | 2024-06-18 3:44PM EDT | 2026-01-16 | 27.80 | 22.30 | 22.60 | 0.00 | - | 200 | 434 | 55.34% |
| NVDA260618C00166000 | 2024-06-21 10:44AM EDT | 2026-06-18 | 28.25 | 26.95 | 27.30 | 0.00 | - | 5 | 259 | 55.73% |
| NVDA261218C00166000 | 2024-06-25 9:34AM EDT | 2026-12-18 | 30.25 | 31.85 | 32.40 | 0.00 | - | 1 | 758 | 56.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00166000 | 2024-06-27 3:18PM EDT | 2024-07-19 | 41.53 | 39.75 | 40.30 | 0.00 | - | 20 | 0 | 55.18% |
| NVDA240816P00166000 | 2024-06-17 10:02AM EDT | 2024-08-16 | 35.00 | 40.00 | 40.35 | 0.00 | - | 6 | 42 | 44.68% |
| NVDA240920P00166000 | 2024-06-24 10:01AM EDT | 2024-09-20 | 43.75 | 41.05 | 41.75 | 0.00 | - | 1 | 1 | 47.67% |
| NVDA241018P00166000 | 2024-06-24 10:22AM EDT | 2024-10-18 | 45.60 | 41.80 | 42.20 | 0.00 | - | 2 | 2 | 44.10% |
| NVDA241115P00166000 | 2024-05-16 10:21AM EDT | 2024-11-15 | 71.00 | 37.65 | 39.40 | 0.00 | - | - | 0 | 0.00% |
| NVDA241220P00166000 | 2024-06-24 1:36PM EDT | 2024-12-20 | 49.75 | 43.90 | 44.30 | 0.00 | - | 1 | 7 | 44.07% |
| NVDA250117P00166000 | 2024-06-26 3:04PM EDT | 2025-01-17 | 47.32 | 44.40 | 44.85 | 0.00 | - | 20 | 21 | 42.84% |
| NVDA250221P00166000 | 2024-06-04 2:16PM EDT | 2025-02-21 | 52.75 | 45.45 | 46.10 | 0.00 | - | - | 0 | 43.37% |
| NVDA250321P00166000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 78.30 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00166000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 84.03 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00166000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 76.73 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00166000 | 2024-06-14 3:49PM EDT | 2026-01-16 | 49.15 | 49.75 | 53.65 | 0.00 | - | - | 1 | 41.37% |
| NVDA260618P00166000 | 2024-05-24 3:27PM EDT | 2026-06-18 | 63.65 | 48.50 | 63.50 | 0.00 | - | - | 120 | 50.83% |
| NVDA261218P00166000 | 2024-06-17 3:55PM EDT | 2026-12-18 | 54.85 | 55.40 | 59.50 | 0.00 | - | 1 | 30 | 40.34% |
© 2024 Yahoo. Todos los derechos reservados.