NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:48AM EDT. Mercado abierto.
Precio de ejercicio:52.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00052000 | 2024-06-27 9:32AM EDT | 2024-06-28 | 72.25 | 72.35 | 72.85 | +0.75 | +1.05% | 30 | 61 | 597.27% |
| NVDA240705C00052000 | 2024-06-12 10:05AM EDT | 2024-07-05 | 72.55 | 72.40 | 72.95 | 0.00 | - | - | 1 | 291.41% |
| NVDA240719C00052000 | 2024-06-26 2:08PM EDT | 2024-07-19 | 71.86 | 72.55 | 72.90 | 0.00 | - | 10 | 2,184 | 186.13% |
| NVDA240816C00052000 | 2024-06-20 3:04PM EDT | 2024-08-16 | 79.58 | 73.00 | 73.30 | 0.00 | - | 41 | 1,910 | 141.80% |
| NVDA240920C00052000 | 2024-06-26 3:14PM EDT | 2024-09-20 | 72.00 | 73.15 | 73.70 | 0.00 | - | 2 | 5,732 | 115.72% |
| NVDA241018C00052000 | 2024-06-27 10:09AM EDT | 2024-10-18 | 73.80 | 73.50 | 74.25 | +2.91 | +4.10% | 4 | 281 | 108.50% |
| NVDA241115C00052000 | 2024-06-27 10:09AM EDT | 2024-11-15 | 74.06 | 73.80 | 74.50 | -10.14 | -12.04% | 4 | 696 | 101.10% |
| NVDA241220C00052000 | 2024-06-20 11:24AM EDT | 2024-12-20 | 89.10 | 74.35 | 74.75 | 0.00 | - | 11 | 2,410 | 95.21% |
| NVDA250117C00052000 | 2024-06-24 11:40AM EDT | 2025-01-17 | 70.95 | 74.20 | 74.85 | 0.00 | - | 3 | 4,503 | 88.21% |
| NVDA250221C00052000 | 2024-06-26 3:56PM EDT | 2025-02-21 | 76.53 | 74.90 | 75.60 | 0.00 | - | 15 | 279 | 88.13% |
| NVDA250321C00052000 | 2024-06-26 11:02AM EDT | 2025-03-21 | 74.90 | 75.40 | 76.00 | 0.00 | - | 1 | 62 | 86.96% |
| NVDA250620C00052000 | 2024-06-27 9:38AM EDT | 2025-06-20 | 78.20 | 76.25 | 77.15 | +5.55 | +7.64% | 1 | 1,449 | 81.49% |
| NVDA250919C00052000 | 2024-06-11 1:29PM EDT | 2025-09-19 | 73.20 | 75.65 | 79.15 | 0.00 | - | - | 11 | 76.51% |
| NVDA251219C00052000 | 2024-06-17 2:51PM EDT | 2025-12-19 | 86.30 | 77.65 | 79.65 | 0.00 | - | 10 | 5,486 | 75.52% |
| NVDA260116C00052000 | 2024-06-20 10:28AM EDT | 2026-01-16 | 92.35 | 78.75 | 80.15 | 0.00 | - | 9 | 1,577 | 77.06% |
| NVDA260618C00052000 | 2024-06-21 10:29AM EDT | 2026-06-18 | 82.23 | 79.45 | 82.10 | 0.00 | - | 10 | 508 | 73.29% |
| NVDA261218C00052000 | 2024-06-27 10:04AM EDT | 2026-12-18 | 82.60 | 81.15 | 83.85 | -3.30 | -3.84% | 10 | 1,328 | 70.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00052000 | 2024-06-18 1:50PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 270 | 375.00% |
| NVDA240719P00052000 | 2024-06-26 3:21PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 64 | 3,776 | 121.88% |
| NVDA240816P00052000 | 2024-06-25 12:26PM EDT | 2024-08-16 | 0.05 | 0.04 | 0.07 | 0.00 | - | 2 | 2,091 | 92.97% |
| NVDA240920P00052000 | 2024-06-24 2:47PM EDT | 2024-09-20 | 0.16 | 0.10 | 0.13 | 0.00 | - | 131 | 7,391 | 78.52% |
| NVDA241018P00052000 | 2024-06-14 11:10AM EDT | 2024-10-18 | 0.14 | 0.15 | 0.16 | 0.00 | - | 60 | 1,101 | 71.00% |
| NVDA241115P00052000 | 2024-06-24 10:24AM EDT | 2024-11-15 | 0.25 | 0.18 | 0.21 | 0.00 | - | 60 | 1,808 | 65.72% |
| NVDA241220P00052000 | 2024-06-26 2:38PM EDT | 2024-12-20 | 0.35 | 0.28 | 0.31 | 0.00 | - | 2 | 25,553 | 62.70% |
| NVDA250117P00052000 | 2024-06-25 12:02PM EDT | 2025-01-17 | 0.40 | 0.36 | 0.40 | 0.00 | - | 30 | 6,945 | 60.69% |
| NVDA250221P00052000 | 2024-06-20 12:29PM EDT | 2025-02-21 | 0.50 | 0.46 | 0.53 | 0.00 | - | 11 | 1,500 | 58.69% |
| NVDA250321P00052000 | 2024-06-26 10:29AM EDT | 2025-03-21 | 0.61 | 0.55 | 0.62 | 0.00 | - | 10 | 3,550 | 57.28% |
| NVDA250620P00052000 | 2024-06-24 11:42AM EDT | 2025-06-20 | 1.16 | 0.94 | 0.99 | 0.00 | - | 1 | 3,819 | 54.61% |
| NVDA250919P00052000 | 2024-06-26 12:26PM EDT | 2025-09-19 | 1.42 | 1.36 | 1.46 | 0.00 | - | 20 | 157 | 53.05% |
| NVDA251219P00052000 | 2024-06-25 9:34AM EDT | 2025-12-19 | 2.20 | 1.86 | 1.95 | 0.00 | - | 3 | 1,711 | 52.05% |
| NVDA260116P00052000 | 2024-06-18 11:33AM EDT | 2026-01-16 | 1.85 | 2.01 | 2.10 | 0.00 | - | 10 | 2,690 | 51.76% |
| NVDA260618P00052000 | 2024-06-27 9:43AM EDT | 2026-06-18 | 2.85 | 2.85 | 2.96 | +0.05 | +1.79% | 7 | 6,322 | 50.51% |
| NVDA261218P00052000 | 2024-06-25 1:09PM EDT | 2026-12-18 | 3.90 | 3.80 | 3.90 | 0.00 | - | 666 | 1,213 | 49.32% |
© 2024 Yahoo. Todos los derechos reservados.