NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:05AM EDT. Mercado abierto.
Precio de ejercicio:41.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00041000 | 2024-06-25 11:01AM EDT | 2024-07-19 | 81.60 | 85.20 | 85.65 | 0.00 | - | 2 | 188 | 265.43% |
| NVDA240816C00041000 | 2024-06-18 1:15PM EDT | 2024-08-16 | 94.50 | 85.35 | 85.80 | 0.00 | - | 150 | 330 | 182.23% |
| NVDA240920C00041000 | 2024-06-25 11:01AM EDT | 2024-09-20 | 82.14 | 85.65 | 86.10 | 0.00 | - | 2 | 5,489 | 148.24% |
| NVDA241018C00041000 | 2024-06-21 11:34AM EDT | 2024-10-18 | 87.81 | 85.95 | 86.60 | 0.00 | - | 1 | 130 | 137.01% |
| NVDA241115C00041000 | 2024-05-17 2:15PM EDT | 2024-11-15 | 52.71 | 91.80 | 92.50 | 0.00 | - | - | 280 | 195.41% |
| NVDA241220C00041000 | 2024-06-20 11:25AM EDT | 2024-12-20 | 99.15 | 86.40 | 87.05 | 0.00 | - | 2 | 3,151 | 116.55% |
| NVDA250117C00041000 | 2024-06-26 12:29PM EDT | 2025-01-17 | 85.00 | 86.65 | 87.25 | 0.00 | - | 3 | 2,934 | 111.16% |
| NVDA250221C00041000 | 2024-06-06 10:36AM EDT | 2025-02-21 | 83.10 | 86.85 | 87.70 | 0.00 | - | - | 180 | 106.37% |
| NVDA250321C00041000 | 2024-06-27 2:33PM EDT | 2025-03-21 | 86.03 | 87.05 | 87.90 | 0.00 | - | 3 | 20 | 102.69% |
| NVDA250620C00041000 | 2024-06-21 9:36AM EDT | 2025-06-20 | 90.51 | 87.50 | 88.70 | 0.00 | - | 2 | 1,910 | 93.95% |
| NVDA250919C00041000 | 2024-06-20 2:09PM EDT | 2025-09-19 | 96.39 | 87.80 | 90.50 | 0.00 | - | 20 | 20 | 91.13% |
| NVDA251219C00041000 | 2024-06-17 1:42PM EDT | 2025-12-19 | 95.15 | 88.10 | 90.35 | 0.00 | - | 20 | 6,198 | 83.53% |
| NVDA260116C00041000 | 2024-06-18 9:58AM EDT | 2026-01-16 | 96.58 | 88.65 | 90.70 | 0.00 | - | 5 | 2,085 | 84.05% |
| NVDA260618C00041000 | 2024-06-24 10:44AM EDT | 2026-06-18 | 84.55 | 90.10 | 92.75 | 0.00 | - | 1 | 140 | 83.06% |
| NVDA261218C00041000 | 2024-06-28 9:30AM EDT | 2026-12-18 | 93.25 | 90.80 | 93.20 | +2.25 | +2.47% | 10 | 882 | 76.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00041000 | 2024-06-25 10:10AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,825 | 143.75% |
| NVDA240816P00041000 | 2024-06-25 2:22PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 21 | 535 | 111.72% |
| NVDA240920P00041000 | 2024-06-28 10:11AM EDT | 2024-09-20 | 0.07 | 0.04 | 0.07 | 0.00 | - | 25 | 10,366 | 91.41% |
| NVDA241018P00041000 | 2024-06-25 10:57AM EDT | 2024-10-18 | 0.09 | 0.07 | 0.08 | 0.00 | - | 5 | 1,856 | 82.03% |
| NVDA241115P00041000 | 2024-06-21 3:43PM EDT | 2024-11-15 | 0.12 | 0.08 | 0.11 | 0.00 | - | 20 | 3,238 | 75.59% |
| NVDA241220P00041000 | 2024-06-14 3:00PM EDT | 2024-12-20 | 0.14 | 0.12 | 0.14 | 0.00 | - | 50 | 2,693 | 70.51% |
| NVDA250117P00041000 | 2024-06-20 9:41AM EDT | 2025-01-17 | 0.17 | 0.16 | 0.19 | 0.00 | - | 6 | 4,210 | 68.16% |
| NVDA250221P00041000 | 2024-06-11 1:42PM EDT | 2025-02-21 | 0.20 | 0.19 | 0.24 | 0.00 | - | - | 130 | 64.84% |
| NVDA250321P00041000 | 2024-06-25 12:50PM EDT | 2025-03-21 | 0.29 | 0.23 | 0.26 | 0.00 | - | 1 | 159 | 62.50% |
| NVDA250620P00041000 | 2024-06-20 9:30AM EDT | 2025-06-20 | 0.43 | 0.40 | 0.45 | 0.00 | - | 2 | 7,483 | 58.89% |
| NVDA250919P00041000 | 2024-06-21 2:30PM EDT | 2025-09-19 | 0.81 | 0.61 | 0.69 | 0.00 | - | 40 | 151 | 56.69% |
| NVDA251219P00041000 | 2024-06-18 2:03PM EDT | 2025-12-19 | 0.87 | 0.87 | 0.96 | 0.00 | - | 1 | 3,911 | 55.23% |
| NVDA260116P00041000 | 2024-06-26 3:55PM EDT | 2026-01-16 | 1.07 | 0.97 | 1.04 | 0.00 | - | 200 | 1,031 | 54.88% |
| NVDA260618P00041000 | 2024-06-27 3:10PM EDT | 2026-06-18 | 1.49 | 1.44 | 1.53 | 0.00 | - | 2 | 390 | 53.05% |
| NVDA261218P00041000 | 2024-06-26 3:43PM EDT | 2026-12-18 | 2.15 | 1.99 | 2.11 | 0.00 | - | 3 | 681 | 51.22% |
© 2024 Yahoo. Todos los derechos reservados.