NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:02AM EDT. Mercado abierto.
Precio de ejercicio:48.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00048000 | 2024-06-24 3:59PM EDT | 2024-06-28 | 76.60 | 78.00 | 78.50 | +6.38 | +9.09% | 10 | 35 | 995.31% |
| NVDA240719C00048000 | 2024-06-24 1:18PM EDT | 2024-07-19 | 71.96 | 78.20 | 78.60 | 0.00 | - | 16 | 916 | 222.56% |
| NVDA240816C00048000 | 2024-06-18 3:00PM EDT | 2024-08-16 | 88.60 | 78.45 | 78.90 | 0.00 | - | 20 | 501 | 158.20% |
| NVDA240920C00048000 | 2024-06-25 2:15PM EDT | 2024-09-20 | 77.62 | 78.80 | 79.30 | 0.00 | - | 5 | 5,942 | 130.57% |
| NVDA241018C00048000 | 2024-06-24 9:44AM EDT | 2024-10-18 | 75.81 | 78.90 | 79.60 | 0.00 | - | 50 | 100 | 117.02% |
| NVDA241115C00048000 | 2024-06-13 3:34PM EDT | 2024-11-15 | 82.63 | 79.15 | 79.85 | 0.00 | - | 7 | 995 | 108.69% |
| NVDA241220C00048000 | 2024-06-17 9:57AM EDT | 2024-12-20 | 85.55 | 79.55 | 80.20 | 0.00 | - | 150 | 4,066 | 102.15% |
| NVDA250117C00048000 | 2024-06-25 12:34PM EDT | 2025-01-17 | 78.67 | 79.80 | 80.55 | 0.00 | - | 20 | 11,046 | 98.24% |
| NVDA250221C00048000 | 2024-06-11 3:12PM EDT | 2025-02-21 | 75.00 | 80.05 | 80.95 | 0.00 | - | - | 99 | 93.95% |
| NVDA250321C00048000 | 2024-06-20 9:59AM EDT | 2025-03-21 | 94.68 | 80.55 | 81.25 | 0.00 | - | 20 | 176 | 92.41% |
| NVDA250620C00048000 | 2024-06-26 10:35AM EDT | 2025-06-20 | 82.01 | 81.05 | 82.35 | 0.00 | - | 20 | 3,798 | 85.46% |
| NVDA250919C00048000 | 2024-06-21 3:59PM EDT | 2025-09-19 | 83.00 | 80.35 | 83.40 | 0.00 | - | 6 | 2 | 77.36% |
| NVDA251219C00048000 | 2024-06-27 11:30AM EDT | 2025-12-19 | 80.80 | 82.55 | 84.85 | 0.00 | - | 20 | 7,037 | 79.91% |
| NVDA260116C00048000 | 2024-06-26 1:52PM EDT | 2026-01-16 | 81.85 | 83.40 | 84.35 | 0.00 | - | 16 | 9,494 | 78.74% |
| NVDA260618C00048000 | 2024-06-21 11:55AM EDT | 2026-06-18 | 89.12 | 84.25 | 86.20 | 0.00 | - | 20 | 990 | 75.40% |
| NVDA261218C00048000 | 2024-06-28 10:08AM EDT | 2026-12-18 | 87.90 | 85.65 | 87.85 | +0.05 | +0.06% | 1 | 817 | 72.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00048000 | 2024-06-03 9:30AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 575.00% |
| NVDA240719P00048000 | 2024-06-26 11:41AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 3,931 | 50.00% |
| NVDA240816P00048000 | 2024-06-27 2:55PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.05 | 0.00 | - | 10 | 1,798 | 99.61% |
| NVDA240920P00048000 | 2024-06-24 2:31PM EDT | 2024-09-20 | 0.12 | 0.07 | 0.09 | 0.00 | - | 30 | 9,212 | 82.81% |
| NVDA241018P00048000 | 2024-06-24 10:04AM EDT | 2024-10-18 | 0.11 | 0.09 | 0.12 | -0.04 | -21.05% | 1 | 2,301 | 74.22% |
| NVDA241115P00048000 | 2024-06-28 10:21AM EDT | 2024-11-15 | 0.13 | 0.13 | 0.15 | -0.04 | -23.53% | 10 | 3,771 | 68.95% |
| NVDA241220P00048000 | 2024-06-25 11:36AM EDT | 2024-12-20 | 0.22 | 0.19 | 0.22 | -0.04 | -15.38% | 1 | 3,323 | 65.14% |
| NVDA250117P00048000 | 2024-06-26 11:17AM EDT | 2025-01-17 | 0.32 | 0.26 | 0.29 | 0.00 | - | 10 | 9,117 | 63.18% |
| NVDA250221P00048000 | 2024-06-11 1:40PM EDT | 2025-02-21 | 0.31 | 0.31 | 0.37 | 0.00 | - | - | 790 | 60.40% |
| NVDA250321P00048000 | 2024-06-28 10:32AM EDT | 2025-03-21 | 0.40 | 0.38 | 0.43 | -0.07 | -14.89% | 5 | 605 | 58.79% |
| NVDA250620P00048000 | 2024-06-21 11:17AM EDT | 2025-06-20 | 0.80 | 0.67 | 0.72 | 0.00 | - | 40 | 2,720 | 55.93% |
| NVDA250919P00048000 | 2024-06-24 10:45AM EDT | 2025-09-19 | 1.33 | 0.98 | 1.08 | 0.00 | - | 20 | 980 | 54.05% |
| NVDA251219P00048000 | 2024-06-12 10:53AM EDT | 2025-12-19 | 1.27 | 1.40 | 1.48 | 0.00 | - | - | 10,610 | 53.06% |
| NVDA260116P00048000 | 2024-06-27 3:50PM EDT | 2026-01-16 | 1.67 | 1.53 | 1.60 | 0.00 | - | 10 | 2,354 | 52.76% |
| NVDA260618P00048000 | 2024-06-26 3:48PM EDT | 2026-06-18 | 2.33 | 2.20 | 2.31 | 0.00 | - | 3 | 822 | 51.29% |
| NVDA261218P00048000 | 2024-06-26 2:21PM EDT | 2026-12-18 | 3.23 | 2.97 | 3.10 | 0.00 | - | 2 | 1,116 | 50.02% |
© 2024 Yahoo. Todos los derechos reservados.