NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:41AM EDT. Mercado abierto.
Precio de ejercicio:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00240000 | 2024-06-28 9:44AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 22,294 | 79.69% |
| NVDA240816C00240000 | 2024-06-27 3:39PM EDT | 2024-08-16 | 0.08 | 0.05 | 0.07 | 0.00 | - | 38 | 2,864 | 66.41% |
| NVDA240920C00240000 | 2024-06-28 11:25AM EDT | 2024-09-20 | 0.31 | 0.29 | 0.30 | -0.01 | -3.12% | 96 | 9,540 | 62.01% |
| NVDA241018C00240000 | 2024-06-27 11:33AM EDT | 2024-10-18 | 0.51 | 0.50 | 0.52 | 0.00 | - | 2 | 563 | 58.45% |
| NVDA241115C00240000 | 2024-06-27 11:00AM EDT | 2024-11-15 | 0.90 | 0.83 | 0.86 | +0.03 | +3.45% | 4 | 676 | 57.01% |
| NVDA241220C00240000 | 2024-06-28 11:15AM EDT | 2024-12-20 | 1.43 | 1.43 | 1.48 | -0.01 | -0.69% | 17 | 1,611 | 56.64% |
| NVDA250117C00240000 | 2024-06-28 11:19AM EDT | 2025-01-17 | 1.75 | 1.82 | 1.87 | +0.03 | +1.74% | 14 | 2,680 | 55.32% |
| NVDA250221C00240000 | 2024-06-28 11:17AM EDT | 2025-02-21 | 2.52 | 2.55 | 2.61 | -0.03 | -1.18% | 1 | 519 | 55.19% |
| NVDA250321C00240000 | 2024-06-27 3:53PM EDT | 2025-03-21 | 3.10 | 3.05 | 3.15 | +0.14 | +4.73% | 1 | 485 | 54.62% |
| NVDA250620C00240000 | 2024-06-27 3:32PM EDT | 2025-06-20 | 5.45 | 5.10 | 5.20 | +0.45 | +9.00% | 5 | 664 | 54.15% |
| NVDA250919C00240000 | 2024-06-27 11:31AM EDT | 2025-09-19 | 7.05 | 7.35 | 7.55 | 0.00 | - | 6 | 120 | 54.23% |
| NVDA251219C00240000 | 2024-06-28 9:56AM EDT | 2025-12-19 | 9.95 | 9.65 | 9.85 | +0.57 | +6.08% | 3 | 484 | 54.25% |
| NVDA260116C00240000 | 2024-06-27 3:48PM EDT | 2026-01-16 | 10.00 | 10.30 | 10.50 | 0.00 | - | 4 | 332 | 54.16% |
| NVDA260618C00240000 | 2024-06-25 9:40AM EDT | 2026-06-18 | 13.21 | 14.20 | 14.50 | 0.00 | - | 3 | 176 | 54.50% |
| NVDA261218C00240000 | 2024-06-28 10:14AM EDT | 2026-12-18 | 19.60 | 18.65 | 19.05 | +1.12 | +6.06% | 42 | 1,436 | 54.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00240000 | 2024-06-14 11:48AM EDT | 2024-07-19 | 110.05 | 113.45 | 114.40 | 0.00 | - | 3 | 0 | 119.14% |
| NVDA240816P00240000 | 2024-06-10 3:03PM EDT | 2024-08-16 | 118.07 | 113.25 | 114.15 | 0.00 | - | 30 | 0 | 61.72% |
| NVDA240920P00240000 | 2024-06-07 9:30AM EDT | 2024-09-20 | 0.19 | 108.10 | 112.65 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA241018P00240000 | 2024-06-07 11:35AM EDT | 2024-10-18 | 0.26 | 108.25 | 112.70 | 0.00 | - | 61 | 0 | 0.00% |
| NVDA241115P00240000 | 2024-05-23 12:26PM EDT | 2024-11-15 | 0.20 | 110.00 | 112.75 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241220P00240000 | 2024-06-06 3:27PM EDT | 2024-12-20 | 0.45 | 110.00 | 112.85 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117P00240000 | 2024-06-07 3:32PM EDT | 2025-01-17 | 0.30 | 110.00 | 112.90 | 0.00 | - | 245 | 0 | 0.00% |
| NVDA250221P00240000 | 2024-06-07 11:50AM EDT | 2025-02-21 | 0.49 | 109.95 | 111.00 | 0.00 | - | 246 | 0 | 0.00% |
| NVDA250321P00240000 | 2024-06-21 12:04PM EDT | 2025-03-21 | 110.05 | 113.55 | 114.30 | 0.00 | - | 20 | 0 | 39.48% |
| NVDA250620P00240000 | 2024-06-06 2:50PM EDT | 2025-06-20 | 119.58 | 112.65 | 117.15 | 0.00 | - | 6 | 0 | 48.66% |
| NVDA250919P00240000 | 2024-06-18 2:01PM EDT | 2025-09-19 | 105.00 | 111.40 | 119.30 | 0.00 | - | 1 | 1 | 49.71% |
| NVDA251219P00240000 | 2024-06-05 10:37AM EDT | 2025-12-19 | 1.99 | 110.30 | 122.00 | 0.00 | - | 1 | 0 | 51.40% |
| NVDA260116P00240000 | 2024-06-06 2:45PM EDT | 2026-01-16 | 119.94 | 111.05 | 118.00 | 0.00 | - | 11 | 0 | 41.00% |
| NVDA260618P00240000 | 2024-06-04 10:18AM EDT | 2026-06-18 | 3.30 | 109.70 | 119.85 | 0.00 | - | 1 | 0 | 40.40% |
| NVDA261218P00240000 | 2024-06-17 10:51AM EDT | 2026-12-18 | 115.23 | 114.75 | 118.40 | 0.00 | - | 4 | 114 | 33.35% |
© 2024 Yahoo. Todos los derechos reservados.