NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:34AM EDT. Mercado abierto.
Precio de ejercicio:46.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00046000 | 2024-06-27 11:43AM EDT | 2024-06-28 | 77.36 | 79.20 | 79.75 | 0.00 | - | 79 | 20 | 0.00% |
| NVDA240719C00046000 | 2024-06-25 12:59PM EDT | 2024-07-19 | 77.85 | 79.40 | 79.80 | 0.00 | - | 6 | 2,681 | 0.00% |
| NVDA240816C00046000 | 2024-06-24 9:44AM EDT | 2024-08-16 | 77.11 | 79.55 | 80.10 | 0.00 | - | 55 | 387 | 0.00% |
| NVDA240920C00046000 | 2024-06-28 9:52AM EDT | 2024-09-20 | 80.72 | 79.80 | 80.30 | +1.38 | +1.74% | 1 | 3,287 | 0.00% |
| NVDA241018C00046000 | 2024-06-24 3:35PM EDT | 2024-10-18 | 75.49 | 80.10 | 80.70 | 0.00 | - | 1 | 151 | 73.63% |
| NVDA241115C00046000 | 2024-06-27 9:56AM EDT | 2024-11-15 | 79.30 | 80.15 | 80.90 | 0.00 | - | 1 | 411 | 75.39% |
| NVDA241220C00046000 | 2024-06-26 11:09AM EDT | 2024-12-20 | 78.30 | 80.65 | 81.30 | 0.00 | - | 700 | 4,590 | 82.03% |
| NVDA250117C00046000 | 2024-06-24 12:17PM EDT | 2025-01-17 | 76.75 | 80.80 | 81.65 | 0.00 | - | 10 | 5,534 | 81.23% |
| NVDA250221C00046000 | 2024-06-17 12:02AM EDT | 2025-02-21 | 35.98 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321C00046000 | 2024-06-13 3:26PM EDT | 2025-03-21 | 85.70 | 81.50 | 82.25 | 0.00 | - | 80 | 50 | 79.96% |
| NVDA250620C00046000 | 2024-06-27 10:10AM EDT | 2025-06-20 | 82.00 | 82.45 | 83.20 | 0.00 | - | 5 | 7,538 | 77.89% |
| NVDA251219C00046000 | 2024-06-24 11:11AM EDT | 2025-12-19 | 84.71 | 83.85 | 85.20 | +4.72 | +5.90% | 10 | 4,137 | 73.87% |
| NVDA260116C00046000 | 2024-06-18 11:36AM EDT | 2026-01-16 | 92.82 | 83.70 | 85.45 | 0.00 | - | 251 | 2,970 | 72.30% |
| NVDA260618C00046000 | 2024-06-27 9:56AM EDT | 2026-06-18 | 85.00 | 85.00 | 86.95 | 0.00 | - | 2 | 408 | 70.64% |
| NVDA261218C00046000 | 2024-06-26 2:50PM EDT | 2026-12-18 | 86.05 | 86.40 | 88.85 | 0.00 | - | 10 | 1,082 | 69.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00046000 | 2024-06-03 9:30AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 600.00% |
| NVDA240719P00046000 | 2024-06-10 2:55PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 9,190 | 142.19% |
| NVDA240816P00046000 | 2024-06-21 2:26PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.05 | 0.00 | - | 10 | 1,318 | 104.30% |
| NVDA240920P00046000 | 2024-06-27 12:19PM EDT | 2024-09-20 | 0.08 | 0.06 | 0.09 | 0.00 | - | 1 | 7,024 | 85.94% |
| NVDA241018P00046000 | 2024-06-12 2:15PM EDT | 2024-10-18 | 0.10 | 0.08 | 0.11 | 0.00 | - | - | 1,722 | 76.56% |
| NVDA241115P00046000 | 2024-06-21 10:32AM EDT | 2024-11-15 | 0.18 | 0.12 | 0.13 | 0.00 | - | 1 | 3,935 | 71.09% |
| NVDA241220P00046000 | 2024-06-27 11:16AM EDT | 2024-12-20 | 0.19 | 0.17 | 0.19 | -0.01 | -5.00% | 1 | 4,020 | 66.80% |
| NVDA250117P00046000 | 2024-06-28 10:36AM EDT | 2025-01-17 | 0.25 | 0.22 | 0.25 | -0.06 | -19.35% | 10 | 9,874 | 64.45% |
| NVDA250221P00046000 | 2024-06-11 1:40PM EDT | 2025-02-21 | 0.26 | 0.27 | 0.32 | 0.00 | - | - | 230 | 61.67% |
| NVDA250321P00046000 | 2024-06-25 3:54PM EDT | 2025-03-21 | 0.37 | 0.33 | 0.38 | 0.00 | - | 1 | 193 | 60.11% |
| NVDA250620P00046000 | 2024-06-20 2:19PM EDT | 2025-06-20 | 0.71 | 0.57 | 0.63 | 0.00 | - | 1 | 9,479 | 56.79% |
| NVDA250919P00046000 | 2024-06-13 3:25PM EDT | 2025-09-19 | 0.78 | 0.83 | 1.01 | 0.00 | - | 2 | 40 | 55.08% |
| NVDA251219P00046000 | 2024-06-21 11:01AM EDT | 2025-12-19 | 1.43 | 1.21 | 1.31 | 0.00 | - | 1 | 5,260 | 53.70% |
| NVDA260116P00046000 | 2024-06-25 10:09AM EDT | 2026-01-16 | 1.63 | 1.34 | 1.40 | 0.00 | - | 20 | 1,127 | 53.35% |
| NVDA260618P00046000 | 2024-06-26 3:49PM EDT | 2026-06-18 | 2.10 | 1.95 | 2.06 | 0.00 | - | 2 | 340 | 51.87% |
| NVDA261218P00046000 | 2024-06-28 9:30AM EDT | 2026-12-18 | 2.93 | 2.66 | 2.78 | +0.09 | +3.17% | 1 | 981 | 50.22% |
© 2024 Yahoo. Todos los derechos reservados.