NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:26AM EDT. Mercado abierto.
Precio de ejercicio:49.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00049000 | 2024-06-28 10:28AM EDT | 2024-06-28 | 76.81 | 76.25 | 76.75 | +1.23 | +1.63% | 2 | 15 | 734.38% |
| NVDA240719C00049000 | 2024-06-27 3:09PM EDT | 2024-07-19 | 75.75 | 76.55 | 76.90 | 0.00 | - | 9 | 2,060 | 149.22% |
| NVDA240816C00049000 | 2024-06-24 10:47AM EDT | 2024-08-16 | 70.97 | 76.80 | 77.20 | 0.00 | - | 1 | 245 | 128.03% |
| NVDA240920C00049000 | 2024-06-25 1:18PM EDT | 2024-09-20 | 76.00 | 77.10 | 77.60 | 0.00 | - | 2 | 13,907 | 111.67% |
| NVDA241018C00049000 | 2024-06-21 3:12PM EDT | 2024-10-18 | 79.00 | 77.05 | 77.70 | 0.00 | - | 11 | 330 | 97.51% |
| NVDA241115C00049000 | 2024-05-31 12:17PM EDT | 2024-11-15 | 60.34 | 77.55 | 78.20 | 0.00 | - | - | 220 | 97.56% |
| NVDA241220C00049000 | 2024-06-28 10:35AM EDT | 2024-12-20 | 79.35 | 77.95 | 78.60 | +3.70 | +4.89% | 1 | 2,110 | 93.31% |
| NVDA250117C00049000 | 2024-06-18 11:37AM EDT | 2025-01-17 | 87.03 | 78.15 | 78.90 | 0.00 | - | 3 | 6,993 | 89.80% |
| NVDA250221C00049000 | 2024-05-28 9:55AM EDT | 2025-02-21 | 65.15 | 74.70 | 78.10 | 0.00 | - | - | 220 | 77.91% |
| NVDA250321C00049000 | 2024-06-24 9:56AM EDT | 2025-03-21 | 76.45 | 78.90 | 79.60 | 0.00 | - | 20 | 74 | 85.57% |
| NVDA250620C00049000 | 2024-06-27 3:55PM EDT | 2025-06-20 | 78.23 | 79.70 | 80.55 | 0.00 | - | 4 | 2,933 | 80.40% |
| NVDA251219C00049000 | 2024-06-20 11:35AM EDT | 2025-12-19 | 95.31 | 81.30 | 83.05 | 0.00 | - | 2 | 2,998 | 76.21% |
| NVDA260116C00049000 | 2024-06-24 3:16PM EDT | 2026-01-16 | 77.25 | 81.75 | 82.80 | 0.00 | - | 2 | 1,258 | 74.79% |
| NVDA260618C00049000 | 2024-06-28 10:16AM EDT | 2026-06-18 | 85.67 | 82.50 | 84.60 | +1.83 | +2.18% | 1 | 688 | 71.60% |
| NVDA261218C00049000 | 2024-06-25 11:03AM EDT | 2026-12-18 | 83.15 | 84.50 | 86.90 | 0.00 | - | 4 | 2,769 | 71.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00049000 | 2024-06-27 1:17PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 2,779 | 140.63% |
| NVDA240816P00049000 | 2024-06-24 2:32PM EDT | 2024-08-16 | 0.06 | 0.04 | 0.06 | 0.00 | - | 32 | 2,328 | 100.00% |
| NVDA240920P00049000 | 2024-06-24 3:32PM EDT | 2024-09-20 | 0.14 | 0.08 | 0.10 | 0.00 | - | 141 | 7,635 | 82.23% |
| NVDA241018P00049000 | 2024-06-27 11:37AM EDT | 2024-10-18 | 0.13 | 0.10 | 0.13 | 0.00 | - | 99 | 757 | 73.54% |
| NVDA241115P00049000 | 2024-06-14 2:08PM EDT | 2024-11-15 | 0.15 | 0.13 | 0.16 | 0.00 | - | 10 | 3,239 | 67.87% |
| NVDA241220P00049000 | 2024-06-25 9:30AM EDT | 2024-12-20 | 0.23 | 0.21 | 0.24 | -0.07 | -23.33% | 1 | 9,762 | 64.65% |
| NVDA250117P00049000 | 2024-06-25 12:02PM EDT | 2025-01-17 | 0.32 | 0.27 | 0.30 | 0.00 | - | 22 | 7,066 | 62.26% |
| NVDA250221P00049000 | 2024-06-24 12:00PM EDT | 2025-02-21 | 0.53 | 0.34 | 0.39 | 0.00 | - | 1 | 704 | 59.86% |
| NVDA250321P00049000 | 2024-06-21 9:30AM EDT | 2025-03-21 | 0.55 | 0.41 | 0.46 | 0.00 | - | 1 | 341 | 58.30% |
| NVDA250620P00049000 | 2024-06-20 11:28AM EDT | 2025-06-20 | 0.72 | 0.71 | 0.77 | 0.00 | - | 5 | 2,538 | 55.47% |
| NVDA250919P00049000 | 2024-06-18 9:56AM EDT | 2025-09-19 | 1.09 | 1.05 | 1.21 | 0.00 | - | 1 | 41 | 54.03% |
| NVDA251219P00049000 | 2024-06-25 1:49PM EDT | 2025-12-19 | 1.61 | 1.47 | 1.56 | 0.00 | - | 2 | 1,642 | 52.64% |
| NVDA260116P00049000 | 2024-06-26 3:58PM EDT | 2026-01-16 | 1.71 | 1.62 | 1.68 | 0.00 | - | 50 | 6,880 | 52.38% |
| NVDA260618P00049000 | 2024-06-26 3:48PM EDT | 2026-06-18 | 2.49 | 2.32 | 2.43 | 0.00 | - | 4 | 793 | 51.00% |
| NVDA261218P00049000 | 2024-06-28 9:49AM EDT | 2026-12-18 | 3.25 | 3.10 | 3.25 | -0.16 | -4.69% | 1 | 838 | 49.74% |
© 2024 Yahoo. Todos los derechos reservados.