NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:37AM EDT. Mercado abierto.
Precio de ejercicio:43.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00043000 | 2024-06-25 10:07AM EDT | 2024-06-28 | 79.04 | 82.85 | 83.45 | 0.00 | - | 20 | 20 | 925.00% |
| NVDA240719C00043000 | 2024-06-27 3:53PM EDT | 2024-07-19 | 80.45 | 83.05 | 83.40 | 0.00 | - | 2 | 895 | 208.20% |
| NVDA240816C00043000 | 2024-06-26 2:09PM EDT | 2024-08-16 | 81.10 | 83.15 | 83.40 | 0.00 | - | 1 | 350 | 142.19% |
| NVDA240920C00043000 | 2024-06-25 11:15AM EDT | 2024-09-20 | 81.64 | 83.35 | 83.80 | 0.00 | - | 10 | 2,272 | 122.90% |
| NVDA241018C00043000 | 2024-06-21 9:58AM EDT | 2024-10-18 | 84.15 | 83.45 | 84.05 | 0.00 | - | 40 | 68 | 111.96% |
| NVDA241115C00043000 | 2024-06-21 11:14AM EDT | 2024-11-15 | 85.83 | 83.70 | 84.20 | 0.00 | - | 50 | 270 | 104.98% |
| NVDA241220C00043000 | 2024-06-26 10:59AM EDT | 2024-12-20 | 85.75 | 84.25 | 84.80 | +2.90 | +3.50% | 2 | 2,339 | 104.13% |
| NVDA250117C00043000 | 2024-06-21 1:16PM EDT | 2025-01-17 | 86.13 | 84.45 | 85.10 | 0.00 | - | 200 | 9,360 | 100.24% |
| NVDA250221C00043000 | 2024-06-24 12:22PM EDT | 2025-02-21 | 80.00 | 84.45 | 85.25 | 0.00 | - | 1 | 54 | 93.55% |
| NVDA250321C00043000 | 2024-06-10 2:21PM EDT | 2025-03-21 | 79.97 | 85.05 | 85.85 | 0.00 | - | - | 192 | 95.09% |
| NVDA250620C00043000 | 2024-06-24 9:59AM EDT | 2025-06-20 | 83.16 | 85.65 | 86.55 | 0.00 | - | 22 | 3,487 | 87.65% |
| NVDA250919C00043000 | 2024-06-27 2:33PM EDT | 2025-09-19 | 85.44 | 84.40 | 88.05 | 0.00 | - | 3 | 21 | 79.16% |
| NVDA251219C00043000 | 2024-06-27 2:29PM EDT | 2025-12-19 | 86.32 | 86.85 | 88.25 | 0.00 | - | 81 | 9,237 | 80.29% |
| NVDA260116C00043000 | 2024-06-24 10:24AM EDT | 2026-01-16 | 84.00 | 86.50 | 88.35 | 0.00 | - | 1 | 4,669 | 77.58% |
| NVDA260618C00043000 | 2024-06-24 3:36PM EDT | 2026-06-18 | 84.15 | 87.50 | 89.85 | 0.00 | - | 11 | 312 | 74.91% |
| NVDA261218C00043000 | 2024-06-24 10:44AM EDT | 2026-12-18 | 85.00 | 89.00 | 91.70 | 0.00 | - | 5 | 821 | 73.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00043000 | 2024-06-27 1:49PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 2,740 | 151.56% |
| NVDA240816P00043000 | 2024-06-27 10:27AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 1,260 | 103.13% |
| NVDA240920P00043000 | 2024-06-25 3:18PM EDT | 2024-09-20 | 0.07 | 0.05 | 0.08 | 0.00 | - | 60 | 20,399 | 89.45% |
| NVDA241018P00043000 | 2024-06-17 1:35PM EDT | 2024-10-18 | 0.07 | 0.07 | 0.10 | 0.00 | - | 10 | 249 | 80.08% |
| NVDA241115P00043000 | 2024-06-25 2:23PM EDT | 2024-11-15 | 0.12 | 0.09 | 0.13 | 0.00 | - | 4 | 18,085 | 74.12% |
| NVDA241220P00043000 | 2024-06-24 11:28AM EDT | 2024-12-20 | 0.23 | 0.14 | 0.16 | 0.00 | - | 19 | 2,271 | 69.14% |
| NVDA250117P00043000 | 2024-06-25 2:56PM EDT | 2025-01-17 | 0.21 | 0.18 | 0.21 | 0.00 | - | 60 | 9,155 | 66.50% |
| NVDA250221P00043000 | 2024-06-28 10:16AM EDT | 2025-02-21 | 0.25 | 0.21 | 0.26 | -0.07 | -21.87% | 10 | 98 | 63.18% |
| NVDA250321P00043000 | 2024-06-25 3:43PM EDT | 2025-03-21 | 0.34 | 0.26 | 0.30 | 0.00 | - | 5 | 1,380 | 61.33% |
| NVDA250620P00043000 | 2024-06-20 9:33AM EDT | 2025-06-20 | 0.45 | 0.45 | 0.51 | 0.00 | - | 1 | 3,690 | 57.86% |
| NVDA250919P00043000 | 2024-06-24 2:37PM EDT | 2025-09-19 | 0.94 | 0.66 | 0.83 | 0.00 | - | 5 | 53 | 55.96% |
| NVDA251219P00043000 | 2024-06-21 10:06AM EDT | 2025-12-19 | 1.24 | 0.99 | 1.08 | 0.00 | - | 20 | 20,003 | 54.52% |
| NVDA260116P00043000 | 2024-06-20 9:30AM EDT | 2026-01-16 | 1.05 | 1.10 | 1.17 | 0.00 | - | 21 | 1,540 | 54.20% |
| NVDA260618P00043000 | 2024-06-27 3:09PM EDT | 2026-06-18 | 1.68 | 1.63 | 1.72 | 0.00 | - | 2 | 540 | 52.54% |
| NVDA261218P00043000 | 2024-06-26 3:42PM EDT | 2026-12-18 | 2.38 | 2.22 | 2.34 | 0.00 | - | 2 | 977 | 50.68% |
© 2024 Yahoo. Todos los derechos reservados.