NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:03AM EDT. Mercado abierto.
Precio de ejercicio:47.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00047000 | 2024-06-21 1:25PM EDT | 2024-07-19 | 80.00 | 79.25 | 79.60 | 0.00 | - | 10 | 2,030 | 245.12% |
| NVDA240816C00047000 | 2024-06-25 10:37AM EDT | 2024-08-16 | 75.35 | 79.55 | 79.95 | 0.00 | - | 3 | 341 | 173.10% |
| NVDA240920C00047000 | 2024-06-27 3:50PM EDT | 2024-09-20 | 78.30 | 79.70 | 80.20 | 0.00 | - | 1 | 1,893 | 137.21% |
| NVDA241018C00047000 | 2024-06-18 2:09PM EDT | 2024-10-18 | 90.14 | 79.85 | 80.55 | 0.00 | - | 5 | 120 | 123.46% |
| NVDA241115C00047000 | 2024-06-13 10:03AM EDT | 2024-11-15 | 83.90 | 80.15 | 80.80 | 0.00 | - | 2 | 110 | 114.65% |
| NVDA241220C00047000 | 2024-06-26 3:43PM EDT | 2024-12-20 | 79.38 | 80.60 | 81.15 | 0.00 | - | 1 | 1,716 | 107.57% |
| NVDA250117C00047000 | 2024-06-24 2:12PM EDT | 2025-01-17 | 74.07 | 80.80 | 81.50 | 0.00 | - | 1 | 15,819 | 102.91% |
| NVDA250221C00047000 | 2024-05-28 12:49PM EDT | 2025-02-21 | 68.77 | 78.45 | 80.00 | 0.00 | - | - | 260 | 70.95% |
| NVDA250321C00047000 | 2024-06-18 12:05PM EDT | 2025-03-21 | 90.13 | 81.50 | 82.20 | 0.00 | - | 20 | 200 | 96.13% |
| NVDA250620C00047000 | 2024-06-27 3:16PM EDT | 2025-06-20 | 80.96 | 81.85 | 82.80 | 0.00 | - | 10 | 1,570 | 86.40% |
| NVDA250919C00047000 | 2024-06-13 3:57PM EDT | 2025-09-19 | 86.85 | 81.20 | 84.30 | 0.00 | - | 2 | 20 | 79.75% |
| NVDA251219C00047000 | 2024-06-26 11:57AM EDT | 2025-12-19 | 83.04 | 83.05 | 85.40 | 0.00 | - | 10 | 3,290 | 80.42% |
| NVDA260116C00047000 | 2024-06-18 9:30AM EDT | 2026-01-16 | 88.30 | 83.70 | 85.60 | 0.00 | - | 250 | 1,220 | 80.46% |
| NVDA260618C00047000 | 2024-06-24 3:54PM EDT | 2026-06-18 | 79.03 | 85.20 | 87.30 | 0.00 | - | 31 | 899 | 78.02% |
| NVDA261218C00047000 | 2024-06-28 10:36AM EDT | 2026-12-18 | 87.88 | 85.85 | 88.85 | +1.53 | +1.77% | 1 | 402 | 73.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00047000 | 2024-05-29 9:39AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 30 | 600.00% |
| NVDA240719P00047000 | 2024-06-26 12:03PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 3,181 | 139.06% |
| NVDA240816P00047000 | 2024-06-28 9:30AM EDT | 2024-08-16 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 67 | 953 | 102.73% |
| NVDA240920P00047000 | 2024-06-26 12:13PM EDT | 2024-09-20 | 0.11 | 0.07 | 0.10 | 0.00 | - | 4 | 12,769 | 84.96% |
| NVDA241018P00047000 | 2024-06-25 10:54AM EDT | 2024-10-18 | 0.14 | 0.09 | 0.12 | 0.00 | - | 1 | 6,863 | 75.59% |
| NVDA241115P00047000 | 2024-06-24 10:49AM EDT | 2024-11-15 | 0.21 | 0.12 | 0.15 | 0.00 | - | 10 | 701 | 69.92% |
| NVDA241220P00047000 | 2024-06-28 10:22AM EDT | 2024-12-20 | 0.20 | 0.18 | 0.21 | -0.02 | -9.09% | 1 | 9,215 | 65.82% |
| NVDA250117P00047000 | 2024-06-28 9:30AM EDT | 2025-01-17 | 0.30 | 0.24 | 0.27 | +0.01 | +3.45% | 1 | 11,684 | 63.62% |
| NVDA250221P00047000 | 2024-06-27 11:32AM EDT | 2025-02-21 | 0.36 | 0.29 | 0.34 | 0.00 | - | 1 | 131 | 60.74% |
| NVDA250321P00047000 | 2024-06-28 9:30AM EDT | 2025-03-21 | 0.41 | 0.36 | 0.40 | -0.05 | -10.87% | 1 | 658 | 59.23% |
| NVDA250620P00047000 | 2024-06-24 2:31PM EDT | 2025-06-20 | 0.87 | 0.62 | 0.67 | 0.00 | - | 1 | 6,331 | 56.15% |
| NVDA250919P00047000 | 2024-06-27 2:33PM EDT | 2025-09-19 | 1.04 | 0.89 | 1.10 | 0.00 | - | 5 | 26 | 54.61% |
| NVDA251219P00047000 | 2024-06-12 2:02PM EDT | 2025-12-19 | 1.17 | 1.29 | 1.39 | 0.00 | - | - | 5,110 | 53.14% |
| NVDA260116P00047000 | 2024-06-26 11:09AM EDT | 2026-01-16 | 1.63 | 1.44 | 1.51 | 0.00 | - | 110 | 4,087 | 52.97% |
| NVDA260618P00047000 | 2024-06-26 3:49PM EDT | 2026-06-18 | 2.21 | 2.07 | 2.18 | 0.00 | - | 2 | 1,242 | 51.40% |
| NVDA261218P00047000 | 2024-06-26 2:21PM EDT | 2026-12-18 | 3.08 | 2.83 | 2.95 | 0.00 | - | 2 | 1,432 | 50.19% |
© 2024 Yahoo. Todos los derechos reservados.