NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:31AM EDT. Mercado abierto.
Precio de ejercicio:228.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00228000 | 2024-06-28 9:42AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 77 | 13,005 | 75.00% |
| NVDA240816C00228000 | 2024-06-28 9:54AM EDT | 2024-08-16 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 21 | 8,628 | 63.87% |
| NVDA240920C00228000 | 2024-06-27 3:37PM EDT | 2024-09-20 | 0.45 | 0.38 | 0.40 | +0.02 | +4.65% | 3 | 6,769 | 60.55% |
| NVDA241018C00228000 | 2024-06-28 10:09AM EDT | 2024-10-18 | 0.73 | 0.65 | 0.68 | -0.02 | -2.67% | 31 | 1,223 | 57.32% |
| NVDA241115C00228000 | 2024-06-27 3:38PM EDT | 2024-11-15 | 1.10 | 1.04 | 1.09 | 0.00 | - | 100 | 722 | 55.98% |
| NVDA241220C00228000 | 2024-06-28 10:11AM EDT | 2024-12-20 | 1.95 | 1.76 | 1.81 | +0.05 | +2.63% | 12 | 2,086 | 55.79% |
| NVDA250117C00228000 | 2024-06-28 10:45AM EDT | 2025-01-17 | 2.35 | 2.21 | 2.27 | +0.10 | +4.44% | 30 | 6,155 | 54.59% |
| NVDA250221C00228000 | 2024-06-26 10:39AM EDT | 2025-02-21 | 3.40 | 3.05 | 3.15 | 0.00 | - | 5 | 662 | 54.67% |
| NVDA250321C00228000 | 2024-06-24 2:22PM EDT | 2025-03-21 | 3.10 | 3.65 | 3.75 | 0.00 | - | 35 | 977 | 54.22% |
| NVDA250620C00228000 | 2024-06-27 10:43AM EDT | 2025-06-20 | 6.00 | 5.90 | 6.05 | 0.00 | - | 3 | 3,633 | 53.91% |
| NVDA250919C00228000 | 2024-06-27 10:43AM EDT | 2025-09-19 | 8.50 | 8.35 | 8.55 | 0.00 | - | 1 | 216 | 54.07% |
| NVDA251219C00228000 | 2024-06-27 11:45AM EDT | 2025-12-19 | 10.56 | 10.75 | 11.00 | 0.00 | - | 7 | 834 | 54.12% |
| NVDA260116C00228000 | 2024-06-25 2:22PM EDT | 2026-01-16 | 11.50 | 11.45 | 11.65 | 0.00 | - | 115 | 454 | 54.03% |
| NVDA260618C00228000 | 2024-06-28 10:53AM EDT | 2026-06-18 | 15.90 | 15.50 | 15.75 | +0.20 | +1.27% | 5 | 200 | 54.37% |
| NVDA261218C00228000 | 2024-06-28 10:09AM EDT | 2026-12-18 | 21.07 | 20.15 | 20.40 | +1.22 | +6.15% | 7 | 42,151 | 54.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00228000 | 2024-06-05 9:35AM EDT | 2024-07-19 | 110.07 | 102.20 | 103.15 | 0.00 | - | - | 0 | 135.64% |
| NVDA240816P00228000 | 2024-05-31 11:26AM EDT | 2024-08-16 | 118.84 | 102.10 | 102.95 | 0.00 | - | - | 0 | 86.91% |
| NVDA241018P00228000 | 2024-06-20 10:46AM EDT | 2024-10-18 | 89.60 | 102.15 | 103.00 | 0.00 | - | - | 0 | 58.59% |
| NVDA250117P00228000 | 2024-06-06 9:52AM EDT | 2025-01-17 | 106.01 | 102.10 | 103.05 | 0.00 | - | - | 0 | 47.90% |
| NVDA250620P00228000 | 2024-06-05 10:30AM EDT | 2025-06-20 | 108.39 | 101.15 | 107.95 | 0.00 | - | - | 0 | 54.39% |
| NVDA250919P00228000 | 2024-05-30 11:40AM EDT | 2025-09-19 | 114.23 | 102.00 | 106.65 | 0.00 | - | - | 0 | 45.15% |
| NVDA251219P00228000 | 2024-05-29 1:55PM EDT | 2025-12-19 | 113.13 | 100.50 | 106.45 | 0.00 | - | - | 0 | 40.68% |
| NVDA260116P00228000 | 2024-05-30 12:35PM EDT | 2026-01-16 | 114.11 | 101.90 | 107.70 | 0.00 | - | - | 0 | 42.64% |
| NVDA261218P00228000 | 2024-06-21 2:02PM EDT | 2026-12-18 | 105.45 | 101.55 | 117.00 | 0.00 | - | 2 | 1,004 | 48.01% |
© 2024 Yahoo. Todos los derechos reservados.