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:31.00
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00031000 | 2024-06-25 1:14PM EDT | 2024-07-19 | 93.28 | 92.00 | 93.05 | 0.00 | - | 10 | 425 | 314.84% |
| NVDA240816C00031000 | 2024-06-21 3:12PM EDT | 2024-08-16 | 96.27 | 92.15 | 93.20 | 0.00 | - | 7 | 117 | 166.41% |
| NVDA240920C00031000 | 2024-06-27 3:09PM EDT | 2024-09-20 | 94.25 | 92.00 | 93.30 | 0.00 | - | 40 | 1,721 | 123.05% |
| NVDA241018C00031000 | 2024-06-27 10:06AM EDT | 2024-10-18 | 94.35 | 92.35 | 93.85 | 0.00 | - | 20 | 120 | 135.84% |
| NVDA241115C00031000 | 2024-06-26 3:44PM EDT | 2024-11-15 | 94.40 | 92.45 | 94.00 | 0.00 | - | 5 | 245 | 125.98% |
| NVDA241220C00031000 | 2024-06-18 9:32AM EDT | 2024-12-20 | 101.08 | 92.75 | 94.25 | 0.00 | - | 10 | 1,070 | 120.26% |
| NVDA250117C00031000 | 2024-06-17 2:22PM EDT | 2025-01-17 | 102.46 | 92.85 | 94.45 | 0.00 | - | 10 | 9,161 | 115.04% |
| NVDA250221C00031000 | 2024-06-21 10:53AM EDT | 2025-02-21 | 97.10 | 91.60 | 95.25 | 0.00 | - | 10 | 120 | 101.34% |
| NVDA250620C00031000 | 2024-06-18 9:30AM EDT | 2025-06-20 | 102.48 | 92.80 | 95.65 | 0.00 | - | 5 | 1,270 | 95.17% |
| NVDA251219C00031000 | 2024-06-24 11:43AM EDT | 2025-12-19 | 92.77 | 92.65 | 97.30 | 0.00 | - | 5 | 4,645 | 84.97% |
| NVDA260116C00031000 | 2024-06-14 11:22AM EDT | 2026-01-16 | 103.27 | 88.50 | 97.90 | 0.00 | - | 10 | 110 | 61.91% |
| NVDA260618C00031000 | 2024-06-24 2:07PM EDT | 2026-06-18 | 92.53 | 93.40 | 98.55 | 0.00 | - | 15 | 2,673 | 81.04% |
| NVDA261218C00031000 | 2024-06-24 10:29AM EDT | 2026-12-18 | 95.00 | 93.55 | 99.60 | 0.00 | - | 1 | 891 | 76.05% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00031000 | 2024-05-29 2:11PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2,140 | 187.50% |
| NVDA240816P00031000 | 2024-06-28 2:21PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.24 | -0.01 | -50.00% | 10 | 1,513 | 163.87% |
| NVDA240920P00031000 | 2024-06-28 2:31PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 6,444 | 106.25% |
| NVDA241018P00031000 | 2024-06-28 3:02PM EDT | 2024-10-18 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 1 | 111 | 96.09% |
| NVDA241115P00031000 | 2024-06-28 3:27PM EDT | 2024-11-15 | 0.05 | 0.04 | 0.08 | 0.00 | - | 2 | 260 | 88.67% |
| NVDA241220P00031000 | 2024-06-20 3:58PM EDT | 2024-12-20 | 0.09 | 0.06 | 0.11 | 0.00 | - | 300 | 3,103 | 82.42% |
| NVDA250117P00031000 | 2024-06-28 3:51PM EDT | 2025-01-17 | 0.10 | 0.10 | 0.14 | -0.01 | -9.09% | 60 | 12,621 | 79.88% |
| NVDA250221P00031000 | 2024-06-13 11:37AM EDT | 2025-02-21 | 0.08 | 0.08 | 0.14 | 0.00 | - | 1 | 511 | 72.85% |
| NVDA250620P00031000 | 2024-06-28 2:49PM EDT | 2025-06-20 | 0.20 | 0.17 | 0.23 | -0.05 | -20.00% | 1 | 532 | 64.45% |
| NVDA251219P00031000 | 2024-06-28 3:48PM EDT | 2025-12-19 | 0.46 | 0.39 | 0.50 | -0.08 | -14.81% | 2 | 10,768 | 59.33% |
| NVDA260116P00031000 | 2024-06-24 3:50PM EDT | 2026-01-16 | 0.58 | 0.45 | 0.53 | 0.00 | - | 6 | 820 | 58.79% |
| NVDA260618P00031000 | 2024-06-28 12:48PM EDT | 2026-06-18 | 0.76 | 0.70 | 0.82 | -0.01 | -1.30% | 2 | 803 | 56.49% |
| NVDA261218P00031000 | 2024-06-28 2:47PM EDT | 2026-12-18 | 1.02 | 0.99 | 1.06 | -0.04 | -3.77% | 8 | 962 | 53.56% |
© 2024 Yahoo. Todos los derechos reservados.