NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:175.00
Opciones de comprapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00175000 | 2024-06-14 3:40PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 794 | 7,497 | 82.81% |
| NVDA240628C00175000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 0.09 | 0.07 | 0.09 | +0.05 | +125.00% | 569 | 1,757 | 66.60% |
| NVDA240705C00175000 | 2024-06-14 3:50PM EDT | 2024-07-05 | 0.15 | 0.15 | 0.16 | +0.05 | +50.00% | 616 | 792 | 58.98% |
| NVDA240712C00175000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 0.30 | 0.29 | 0.30 | +0.12 | +66.67% | 316 | 407 | 56.35% |
| NVDA240719C00175000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 0.45 | 0.42 | 0.45 | +0.17 | +60.71% | 400 | 4,215 | 53.91% |
| NVDA240726C00175000 | 2024-06-14 3:59PM EDT | 2024-07-26 | 0.67 | 0.60 | 0.69 | +0.28 | +71.79% | 197 | 405 | 53.15% |
| NVDA240816C00175000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 1.40 | 1.35 | 1.42 | +0.43 | +44.33% | 843 | 4,905 | 51.71% |
| NVDA240920C00175000 | 2024-06-14 3:58PM EDT | 2024-09-20 | 3.47 | 3.45 | 3.55 | +0.77 | +28.52% | 445 | 3,977 | 54.57% |
| NVDA241018C00175000 | 2024-06-14 3:57PM EDT | 2024-10-18 | 4.60 | 4.55 | 4.65 | +0.95 | +26.03% | 435 | 585 | 53.02% |
| NVDA241115C00175000 | 2024-06-14 3:34PM EDT | 2024-11-15 | 5.90 | 5.85 | 6.00 | +0.95 | +19.19% | 186 | 799 | 52.91% |
| NVDA241220C00175000 | 2024-06-14 3:51PM EDT | 2024-12-20 | 7.85 | 7.80 | 7.95 | +1.23 | +18.58% | 826 | 5,628 | 53.89% |
| NVDA250117C00175000 | 2024-06-14 3:47PM EDT | 2025-01-17 | 8.85 | 8.80 | 8.95 | +1.35 | +18.00% | 181 | 1,651 | 53.09% |
| NVDA250221C00175000 | 2024-06-14 2:36PM EDT | 2025-02-21 | 10.43 | 10.55 | 10.75 | +1.28 | +13.99% | 119 | 797 | 53.75% |
| NVDA250321C00175000 | 2024-06-14 10:10AM EDT | 2025-03-21 | 11.50 | 11.75 | 12.00 | +1.15 | +11.11% | 235 | 14,893 | 53.86% |
| NVDA250620C00175000 | 2024-06-14 2:21PM EDT | 2025-06-20 | 15.51 | 15.55 | 15.75 | +1.60 | +11.50% | 43 | 877 | 54.23% |
| NVDA250919C00175000 | 2024-06-14 3:10PM EDT | 2025-09-19 | 19.12 | 18.80 | 19.25 | +1.84 | +10.65% | 76 | 50 | 54.41% |
| NVDA251219C00175000 | 2024-06-14 3:50PM EDT | 2025-12-19 | 22.30 | 22.20 | 22.50 | +1.90 | +9.31% | 6 | 5,891 | 54.90% |
| NVDA260116C00175000 | 2024-06-14 2:17PM EDT | 2026-01-16 | 23.05 | 23.00 | 23.35 | +2.30 | +11.08% | 59 | 560 | 54.80% |
| NVDA260618C00175000 | 2024-06-13 2:51PM EDT | 2026-06-18 | 25.92 | 27.80 | 28.20 | 0.00 | - | 201 | 905 | 55.22% |
| NVDA261218C00175000 | 2024-06-14 2:54PM EDT | 2026-12-18 | 33.22 | 32.75 | 33.45 | +3.22 | +10.73% | 60 | 1,403 | 55.53% |
Opciones de ventapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00175000 | 2024-06-14 2:02PM EDT | 2024-06-21 | 43.20 | 41.05 | 43.50 | -2.55 | -5.57% | 6 | 0 | 125.10% |
| NVDA240628P00175000 | 2024-06-13 2:16PM EDT | 2024-06-28 | 46.10 | 42.60 | 43.45 | 0.00 | - | 1 | 0 | 82.81% |
| NVDA240705P00175000 | 2024-06-13 12:09PM EDT | 2024-07-05 | 46.40 | 42.65 | 45.95 | 0.00 | - | 1 | 0 | 87.43% |
| NVDA240719P00175000 | 2024-06-14 2:57PM EDT | 2024-07-19 | 43.40 | 42.80 | 43.30 | -15.65 | -26.50% | 5 | 0 | 46.29% |
| NVDA240816P00175000 | 2024-06-14 10:22AM EDT | 2024-08-16 | 43.20 | 43.10 | 43.85 | -3.05 | -6.59% | 10 | 80 | 44.43% |
| NVDA240920P00175000 | 2024-06-13 12:19PM EDT | 2024-09-20 | 47.30 | 43.40 | 44.95 | 0.00 | - | 2 | 300 | 44.62% |
| NVDA241220P00175000 | 2024-06-13 12:35PM EDT | 2024-12-20 | 49.55 | 46.25 | 47.60 | 0.00 | - | 4 | 4 | 42.84% |
| NVDA250117P00175000 | 2024-06-07 3:32PM EDT | 2025-01-17 | 86.46 | 55.10 | 56.05 | 0.00 | - | 92 | 0 | 62.77% |
| NVDA250221P00175000 | 2024-06-13 10:58AM EDT | 2025-02-21 | 51.00 | 47.30 | 49.20 | 0.00 | - | 2 | 2 | 41.78% |
| NVDA250620P00175000 | 2024-06-05 12:59PM EDT | 2025-06-20 | 0.60 | 47.30 | 56.35 | 0.00 | - | 2 | 0 | 49.51% |
| NVDA251219P00175000 | 2024-06-07 2:45PM EDT | 2025-12-19 | 1.27 | 51.00 | 60.95 | 0.00 | - | 1 | 0 | 47.89% |
| NVDA260618P00175000 | 2024-05-28 1:07PM EDT | 2026-06-18 | 67.16 | 56.20 | 58.75 | 0.00 | - | - | 520 | 38.55% |
| NVDA261218P00175000 | 2024-06-13 12:48PM EDT | 2026-12-18 | 61.32 | 58.60 | 61.95 | -1.33 | -2.12% | 1 | 590 | 38.41% |
© 2024 Yahoo. Todos los derechos reservados.