NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:23AM EDT. Mercado abierto.
Precio de ejercicio:168.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00168000 | 2024-06-28 10:29AM EDT | 2024-07-19 | 0.15 | 0.12 | 0.13 | -0.02 | -11.76% | 3 | 2,194 | 55.37% |
| NVDA240816C00168000 | 2024-06-28 10:54AM EDT | 2024-08-16 | 0.83 | 0.80 | 0.82 | -0.01 | -1.19% | 6 | 971 | 51.59% |
| NVDA240920C00168000 | 2024-06-28 11:04AM EDT | 2024-09-20 | 2.70 | 2.72 | 2.76 | 0.00 | - | 68 | 1,731 | 54.97% |
| NVDA241018C00168000 | 2024-06-28 11:04AM EDT | 2024-10-18 | 3.75 | 3.80 | 3.90 | -0.05 | -1.32% | 7 | 436 | 53.51% |
| NVDA241115C00168000 | 2024-06-27 12:44PM EDT | 2024-11-15 | 5.08 | 5.05 | 5.15 | 0.00 | - | 20 | 392 | 53.22% |
| NVDA241220C00168000 | 2024-06-26 3:27PM EDT | 2024-12-20 | 7.45 | 6.90 | 7.05 | +0.20 | +2.76% | 1 | 2,050 | 54.20% |
| NVDA250117C00168000 | 2024-06-27 3:16PM EDT | 2025-01-17 | 7.91 | 7.95 | 8.05 | 0.00 | - | 105 | 1,626 | 53.50% |
| NVDA250221C00168000 | 2024-06-20 2:56PM EDT | 2025-02-21 | 12.90 | 9.60 | 9.75 | 0.00 | - | 11 | 306 | 54.03% |
| NVDA250321C00168000 | 2024-06-24 11:04AM EDT | 2025-03-21 | 9.80 | 10.80 | 10.95 | 0.00 | - | 36 | 393 | 54.16% |
| NVDA250620C00168000 | 2024-06-27 2:22PM EDT | 2025-06-20 | 14.25 | 14.30 | 14.50 | 0.00 | - | 6 | 745 | 54.23% |
| NVDA250919C00168000 | 2024-06-27 10:28AM EDT | 2025-09-19 | 17.60 | 17.60 | 17.80 | 0.00 | - | 1 | 302 | 54.47% |
| NVDA251219C00168000 | 2024-06-26 11:03AM EDT | 2025-12-19 | 20.50 | 20.80 | 21.05 | 0.00 | - | 10 | 376 | 54.99% |
| NVDA260116C00168000 | 2024-06-25 9:56AM EDT | 2026-01-16 | 20.95 | 21.55 | 21.85 | 0.00 | - | 2 | 170 | 54.85% |
| NVDA260618C00168000 | 2024-06-17 10:27AM EDT | 2026-06-18 | 29.05 | 26.25 | 26.60 | 0.00 | - | 1 | 231 | 55.37% |
| NVDA261218C00168000 | 2024-06-28 10:34AM EDT | 2026-12-18 | 32.70 | 31.30 | 31.75 | +1.75 | +5.65% | 7 | 1,143 | 55.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00168000 | 2024-06-27 3:18PM EDT | 2024-07-19 | 43.57 | 42.00 | 42.70 | 0.00 | - | 134 | 0 | 69.92% |
| NVDA240816P00168000 | 2024-06-20 11:15AM EDT | 2024-08-16 | 31.16 | 42.40 | 42.80 | 0.00 | - | 1 | 30 | 50.59% |
| NVDA240920P00168000 | 2024-06-21 3:46PM EDT | 2024-09-20 | 43.35 | 43.40 | 43.95 | 0.00 | - | 2 | 1 | 50.60% |
| NVDA241115P00168000 | 2024-05-23 2:42PM EDT | 2024-11-15 | 63.68 | 40.00 | 49.00 | 0.00 | - | - | 120 | 61.20% |
| NVDA241220P00168000 | 2024-06-26 1:38PM EDT | 2024-12-20 | 47.85 | 45.85 | 46.35 | 0.00 | - | 2 | 324 | 45.39% |
| NVDA250117P00168000 | 2024-05-31 11:54AM EDT | 2025-01-17 | 59.88 | 46.25 | 46.85 | 0.00 | - | - | 1,160 | 43.90% |
| NVDA250221P00168000 | 2024-06-17 10:14AM EDT | 2025-02-21 | 43.45 | 47.35 | 47.85 | 0.00 | - | 12 | 80 | 43.64% |
| NVDA250321P00168000 | 2024-05-23 10:50AM EDT | 2025-03-21 | 63.91 | 43.00 | 53.00 | 0.00 | - | - | 20 | 54.85% |
| NVDA250620P00168000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 76.95 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00168000 | 2024-06-18 2:41PM EDT | 2025-12-19 | 48.55 | 50.75 | 56.25 | 0.00 | - | 10 | 10 | 44.17% |
| NVDA260116P00168000 | 2024-05-23 12:23PM EDT | 2026-01-16 | 65.69 | 45.00 | 64.00 | 0.00 | - | - | 20 | 55.60% |
| NVDA261218P00168000 | 2024-06-24 2:23PM EDT | 2026-12-18 | 63.38 | 57.00 | 59.55 | 0.00 | - | 1 | 0 | 38.43% |
© 2024 Yahoo. Todos los derechos reservados.