NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:24AM EDT. Mercado abierto.
Precio de ejercicio:42.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00042000 | 2024-06-26 10:24AM EDT | 2024-07-19 | 85.00 | 83.35 | 83.70 | 0.00 | - | 2 | 512 | 0.00% |
| NVDA240816C00042000 | 2024-06-26 1:51PM EDT | 2024-08-16 | 82.50 | 83.70 | 84.15 | 0.00 | - | 15 | 365 | 0.00% |
| NVDA240920C00042000 | 2024-06-21 2:25PM EDT | 2024-09-20 | 85.24 | 83.90 | 84.35 | 0.00 | - | 10 | 2,449 | 88.67% |
| NVDA241018C00042000 | 2024-06-20 1:59PM EDT | 2024-10-18 | 90.87 | 84.20 | 85.00 | 0.00 | - | 1 | 21 | 97.36% |
| NVDA241115C00042000 | 2024-06-21 11:00AM EDT | 2024-11-15 | 87.15 | 84.40 | 85.10 | 0.00 | - | 20 | 91 | 93.12% |
| NVDA241220C00042000 | 2024-06-25 3:50PM EDT | 2024-12-20 | 85.37 | 84.55 | 85.30 | 0.00 | - | 27 | 3,312 | 88.33% |
| NVDA250117C00042000 | 2024-06-24 11:15AM EDT | 2025-01-17 | 79.80 | 85.00 | 85.65 | 0.00 | - | 1 | 5,740 | 90.38% |
| NVDA250221C00042000 | 2024-06-06 10:23AM EDT | 2025-02-21 | 80.55 | 85.20 | 85.95 | 0.00 | - | - | 30 | 87.50% |
| NVDA250321C00042000 | 2024-06-14 3:29PM EDT | 2025-03-21 | 92.45 | 85.35 | 86.15 | 0.00 | - | 20 | 20 | 85.21% |
| NVDA250620C00042000 | 2024-06-27 3:16PM EDT | 2025-06-20 | 85.56 | 85.55 | 87.00 | 0.00 | - | 10 | 648 | 79.24% |
| NVDA250919C00042000 | 2024-06-13 11:07AM EDT | 2025-09-19 | 90.10 | 84.65 | 89.20 | 0.00 | - | 40 | 20 | 76.21% |
| NVDA251219C00042000 | 2024-06-28 9:42AM EDT | 2025-12-19 | 87.27 | 86.50 | 88.85 | +2.82 | +3.34% | 1 | 5,601 | 74.63% |
| NVDA260116C00042000 | 2024-06-21 9:48AM EDT | 2026-01-16 | 90.68 | 87.20 | 89.20 | 0.00 | - | 5 | 4,545 | 76.03% |
| NVDA260618C00042000 | 2024-06-26 1:06PM EDT | 2026-06-18 | 87.19 | 88.20 | 90.70 | 0.00 | - | 1 | 1,050 | 73.88% |
| NVDA261218C00042000 | 2024-06-24 9:52AM EDT | 2026-12-18 | 88.20 | 89.20 | 92.55 | 0.00 | - | 1 | 839 | 72.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00042000 | 2024-06-06 1:48PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 662.50% |
| NVDA240719P00042000 | 2024-06-24 1:03PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 5,320 | 154.69% |
| NVDA240816P00042000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.04 | 0.00 | - | 210 | 1,705 | 110.16% |
| NVDA240920P00042000 | 2024-06-17 12:45PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.07 | 0.00 | - | 30 | 15,740 | 90.63% |
| NVDA241018P00042000 | 2024-06-21 10:25AM EDT | 2024-10-18 | 0.10 | 0.07 | 0.09 | 0.00 | - | 61 | 4,081 | 81.45% |
| NVDA241115P00042000 | 2024-06-25 11:49AM EDT | 2024-11-15 | 0.11 | 0.09 | 0.12 | 0.00 | - | 12 | 2,446 | 75.39% |
| NVDA241220P00042000 | 2024-06-24 2:04PM EDT | 2024-12-20 | 0.21 | 0.13 | 0.15 | 0.00 | - | 3 | 5,084 | 70.02% |
| NVDA250117P00042000 | 2024-06-24 11:01AM EDT | 2025-01-17 | 0.25 | 0.17 | 0.20 | 0.00 | - | 50 | 26,083 | 67.58% |
| NVDA250221P00042000 | 2024-06-25 1:38PM EDT | 2025-02-21 | 0.26 | 0.20 | 0.25 | 0.00 | - | 2 | 171 | 64.16% |
| NVDA250321P00042000 | 2024-06-28 10:58AM EDT | 2025-03-21 | 0.27 | 0.24 | 0.28 | -0.02 | -6.90% | 1 | 736 | 62.01% |
| NVDA250620P00042000 | 2024-06-20 12:21PM EDT | 2025-06-20 | 0.47 | 0.42 | 0.48 | 0.00 | - | 3 | 2,295 | 58.50% |
| NVDA250919P00042000 | 2024-06-21 2:09PM EDT | 2025-09-19 | 0.80 | 0.63 | 0.79 | 0.00 | - | 1 | 87 | 56.67% |
| NVDA251219P00042000 | 2024-06-26 11:52AM EDT | 2025-12-19 | 1.09 | 0.94 | 1.03 | 0.00 | - | 1 | 2,824 | 55.13% |
| NVDA260116P00042000 | 2024-06-25 1:30PM EDT | 2026-01-16 | 1.15 | 1.03 | 1.11 | 0.00 | - | 6 | 10,042 | 54.69% |
| NVDA260618P00042000 | 2024-06-27 3:10PM EDT | 2026-06-18 | 1.63 | 1.54 | 1.64 | 0.00 | - | 2 | 380 | 53.00% |
| NVDA261218P00042000 | 2024-06-26 9:30AM EDT | 2026-12-18 | 2.30 | 2.11 | 2.24 | 0.00 | - | 7 | 968 | 51.14% |
© 2024 Yahoo. Todos los derechos reservados.