NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:10AM EDT. Mercado abierto.
Precio de ejercicio:39.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00039000 | 2024-06-14 3:46PM EDT | 2024-06-28 | 92.68 | 86.90 | 87.40 | 0.00 | - | 2 | 11 | 1,248.44% |
| NVDA240719C00039000 | 2024-06-25 2:24PM EDT | 2024-07-19 | 85.93 | 87.05 | 87.35 | 0.00 | - | 30 | 300 | 269.82% |
| NVDA240816C00039000 | 2024-06-25 2:24PM EDT | 2024-08-16 | 86.10 | 86.90 | 87.30 | 0.00 | - | 30 | 110 | 173.93% |
| NVDA240920C00039000 | 2024-06-21 3:58PM EDT | 2024-09-20 | 87.90 | 87.25 | 87.65 | 0.00 | - | 5 | 999 | 145.75% |
| NVDA241018C00039000 | 2024-06-28 9:40AM EDT | 2024-10-18 | 86.50 | 87.40 | 88.10 | +0.51 | +0.59% | 3 | 103 | 133.98% |
| NVDA241115C00039000 | 2024-06-20 3:43PM EDT | 2024-11-15 | 94.11 | 87.55 | 88.30 | 0.00 | - | 1 | 90 | 123.54% |
| NVDA241220C00039000 | 2024-06-26 3:02PM EDT | 2024-12-20 | 85.51 | 87.60 | 88.30 | 0.00 | - | 2 | 1,178 | 110.99% |
| NVDA250117C00039000 | 2024-06-25 9:46AM EDT | 2025-01-17 | 83.66 | 87.90 | 88.70 | 0.00 | - | 1 | 11,046 | 108.50% |
| NVDA250221C00039000 | 2024-06-17 3:27PM EDT | 2025-02-21 | 95.10 | 88.05 | 88.95 | 0.00 | - | 30 | 130 | 102.88% |
| NVDA250321C00039000 | 2024-06-21 1:54PM EDT | 2025-03-21 | 90.03 | 88.45 | 89.35 | 0.00 | - | 20 | 30 | 102.03% |
| NVDA250620C00039000 | 2024-06-21 9:52AM EDT | 2025-06-20 | 89.04 | 89.15 | 90.45 | 0.00 | - | 10 | 1,354 | 96.31% |
| NVDA250919C00039000 | 2024-06-26 9:34AM EDT | 2025-09-19 | 90.03 | 89.00 | 92.00 | 0.00 | - | 8 | 164 | 91.17% |
| NVDA251219C00039000 | 2024-06-26 11:42AM EDT | 2025-12-19 | 88.83 | 89.65 | 91.95 | 0.00 | - | 1 | 8,698 | 85.07% |
| NVDA260116C00039000 | 2024-06-18 9:30AM EDT | 2026-01-16 | 96.49 | 90.40 | 91.75 | 0.00 | - | 110 | 1,129 | 84.64% |
| NVDA260618C00039000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 56.62 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218C00039000 | 2024-06-24 11:17AM EDT | 2026-12-18 | 86.95 | 92.35 | 94.80 | 0.00 | - | 8 | 1,618 | 78.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00039000 | 2024-06-07 9:30AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,050 | 700.00% |
| NVDA240719P00039000 | 2024-06-27 3:25PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,635 | 150.00% |
| NVDA240816P00039000 | 2024-06-20 10:08AM EDT | 2024-08-16 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 990 | 111.72% |
| NVDA240920P00039000 | 2024-06-28 10:33AM EDT | 2024-09-20 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 1 | 12,408 | 94.14% |
| NVDA241018P00039000 | 2024-06-14 10:24AM EDT | 2024-10-18 | 0.05 | 0.05 | 0.08 | 0.00 | - | 10 | 211 | 84.18% |
| NVDA241115P00039000 | 2024-06-24 10:07AM EDT | 2024-11-15 | 0.10 | 0.07 | 0.10 | 0.00 | - | 44 | 838 | 77.73% |
| NVDA241220P00039000 | 2024-06-24 11:28AM EDT | 2024-12-20 | 0.18 | 0.11 | 0.13 | 0.00 | - | 15 | 4,512 | 72.66% |
| NVDA250117P00039000 | 2024-06-26 1:37PM EDT | 2025-01-17 | 0.20 | 0.14 | 0.17 | 0.00 | - | 1 | 22,322 | 69.82% |
| NVDA250221P00039000 | 2024-06-11 1:39PM EDT | 2025-02-21 | 0.17 | 0.16 | 0.21 | 0.00 | - | - | 1,990 | 66.11% |
| NVDA250321P00039000 | 2024-06-25 11:35AM EDT | 2025-03-21 | 0.27 | 0.19 | 0.24 | 0.00 | - | 200 | 3,960 | 63.87% |
| NVDA250620P00039000 | 2024-06-24 3:53PM EDT | 2025-06-20 | 0.47 | 0.34 | 0.38 | 0.00 | - | 41 | 8,365 | 59.67% |
| NVDA250919P00039000 | 2024-06-27 10:19AM EDT | 2025-09-19 | 0.63 | 0.51 | 0.60 | 0.00 | - | 1 | 387 | 57.32% |
| NVDA251219P00039000 | 2024-06-18 2:03PM EDT | 2025-12-19 | 0.76 | 0.76 | 0.84 | 0.00 | - | 1 | 857 | 55.98% |
| NVDA260116P00039000 | 2024-06-25 3:27PM EDT | 2026-01-16 | 0.91 | 0.84 | 0.91 | 0.00 | - | 22 | 2,951 | 55.54% |
| NVDA260618P00039000 | 2024-06-27 3:11PM EDT | 2026-06-18 | 1.31 | 1.26 | 1.36 | 0.00 | - | 2 | 848 | 53.67% |
| NVDA261218P00039000 | 2024-06-26 3:42PM EDT | 2026-12-18 | 1.90 | 1.74 | 1.87 | 0.00 | - | 2 | 638 | 51.64% |
© 2024 Yahoo. Todos los derechos reservados.