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:44.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00044000 | 2024-06-21 10:47AM EDT | 2024-06-28 | 82.50 | 81.35 | 82.00 | 0.00 | - | 6 | 10 | 953.91% |
| NVDA240719C00044000 | 2024-06-21 10:38AM EDT | 2024-07-19 | 81.50 | 81.60 | 82.00 | 0.00 | - | 1 | 1,291 | 217.19% |
| NVDA240816C00044000 | 2024-06-18 2:51PM EDT | 2024-08-16 | 92.32 | 82.30 | 82.75 | 0.00 | - | 20 | 450 | 176.86% |
| NVDA240920C00044000 | 2024-06-25 11:15AM EDT | 2024-09-20 | 80.68 | 82.50 | 83.00 | 0.00 | - | 10 | 5,464 | 141.31% |
| NVDA241018C00044000 | 2024-06-17 1:27PM EDT | 2024-10-18 | 89.24 | 82.25 | 82.90 | 0.00 | - | 1 | 120 | 118.75% |
| NVDA241115C00044000 | 2024-06-14 2:08PM EDT | 2024-11-15 | 89.25 | 82.90 | 83.55 | 0.00 | - | 2 | 629 | 117.92% |
| NVDA241220C00044000 | 2024-06-25 11:50AM EDT | 2024-12-20 | 81.88 | 83.35 | 83.95 | 0.00 | - | 10 | 2,000 | 111.38% |
| NVDA250117C00044000 | 2024-06-26 11:00AM EDT | 2025-01-17 | 82.01 | 83.30 | 84.05 | 0.00 | - | 15 | 6,783 | 103.76% |
| NVDA250221C00044000 | 2024-05-15 1:41PM EDT | 2025-02-21 | 53.05 | 88.30 | 90.45 | 0.00 | - | - | 50 | 144.58% |
| NVDA250321C00044000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 49.42 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00044000 | 2024-06-27 2:14PM EDT | 2025-06-20 | 83.40 | 84.50 | 85.35 | 0.00 | - | 10 | 5,570 | 88.67% |
| NVDA250919C00044000 | 2024-06-13 3:52PM EDT | 2025-09-19 | 89.05 | 84.75 | 88.25 | 0.00 | - | 2 | 1 | 89.22% |
| NVDA251219C00044000 | 2024-06-11 12:12PM EDT | 2025-12-19 | 80.64 | 85.25 | 87.60 | 0.00 | - | - | 5,335 | 80.95% |
| NVDA260116C00044000 | 2024-06-26 1:27PM EDT | 2026-01-16 | 85.01 | 85.85 | 87.55 | 0.00 | - | 1 | 1,958 | 80.38% |
| NVDA260618C00044000 | 2024-06-24 1:49PM EDT | 2026-06-18 | 82.63 | 87.90 | 89.10 | 0.00 | - | 1 | 380 | 79.46% |
| NVDA261218C00044000 | 2024-06-26 1:06PM EDT | 2026-12-18 | 87.14 | 87.70 | 91.05 | 0.00 | - | 1 | 900 | 74.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00044000 | 2024-06-25 9:34AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 6,424 | 146.88% |
| NVDA240816P00044000 | 2024-06-20 11:00AM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 1,091 | 104.69% |
| NVDA240920P00044000 | 2024-06-27 1:00PM EDT | 2024-09-20 | 0.07 | 0.06 | 0.08 | 0.00 | - | 3 | 11,065 | 88.28% |
| NVDA241018P00044000 | 2024-06-25 11:10AM EDT | 2024-10-18 | 0.13 | 0.08 | 0.11 | 0.00 | - | 10 | 336 | 79.30% |
| NVDA241115P00044000 | 2024-06-12 10:58AM EDT | 2024-11-15 | 0.10 | 0.11 | 0.13 | 0.00 | - | - | 7,718 | 73.24% |
| NVDA241220P00044000 | 2024-06-24 3:34PM EDT | 2024-12-20 | 0.22 | 0.15 | 0.18 | 0.00 | - | 5 | 9,500 | 68.36% |
| NVDA250117P00044000 | 2024-06-25 11:06AM EDT | 2025-01-17 | 0.23 | 0.19 | 0.22 | -0.02 | -8.00% | 175 | 16,932 | 65.43% |
| NVDA250221P00044000 | 2024-06-11 1:40PM EDT | 2025-02-21 | 0.22 | 0.23 | 0.28 | 0.00 | - | - | 171 | 62.45% |
| NVDA250321P00044000 | 2024-06-18 1:53PM EDT | 2025-03-21 | 0.30 | 0.28 | 0.33 | 0.00 | - | 1 | 491 | 60.74% |
| NVDA250620P00044000 | 2024-06-18 1:51PM EDT | 2025-06-20 | 0.49 | 0.50 | 0.55 | 0.00 | - | 251 | 2,605 | 57.42% |
| NVDA250919P00044000 | 2024-06-18 1:56PM EDT | 2025-09-19 | 0.70 | 0.74 | 0.87 | 0.00 | - | 1 | 21 | 55.52% |
| NVDA251219P00044000 | 2024-06-18 2:04PM EDT | 2025-12-19 | 1.05 | 1.07 | 1.15 | 0.00 | - | 1 | 1,352 | 54.08% |
| NVDA260116P00044000 | 2024-06-21 3:54PM EDT | 2026-01-16 | 1.36 | 1.18 | 1.24 | 0.00 | - | 10 | 3,321 | 53.72% |
| NVDA260618P00044000 | 2024-06-27 3:09PM EDT | 2026-06-18 | 1.81 | 1.74 | 1.84 | 0.00 | - | 2 | 1,469 | 52.20% |
| NVDA261218P00044000 | 2024-06-27 11:47AM EDT | 2026-12-18 | 2.56 | 2.38 | 2.51 | 0.00 | - | 2 | 1,197 | 50.49% |
© 2024 Yahoo. Todos los derechos reservados.