NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:53AM EDT. Mercado abierto.
Precio de ejercicio:53.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00053000 | 2024-06-21 2:51PM EDT | 2024-06-28 | 73.43 | 71.40 | 71.85 | 0.00 | - | 10 | 30 | 724.80% |
| NVDA240705C00053000 | 2024-06-21 3:41PM EDT | 2024-07-05 | 73.49 | 71.40 | 72.05 | 0.00 | - | 30 | 33 | 348.63% |
| NVDA240712C00053000 | 2024-06-18 1:00PM EDT | 2024-07-12 | 82.30 | 71.20 | 72.05 | 0.00 | - | 1 | 21 | 256.25% |
| NVDA240719C00053000 | 2024-06-25 12:58PM EDT | 2024-07-19 | 71.00 | 71.70 | 72.10 | 0.00 | - | 5 | 1,395 | 225.20% |
| NVDA240816C00053000 | 2024-06-26 12:20PM EDT | 2024-08-16 | 71.83 | 72.05 | 72.40 | 0.00 | - | 7 | 846 | 159.38% |
| NVDA240920C00053000 | 2024-06-21 1:14PM EDT | 2024-09-20 | 75.65 | 72.40 | 72.85 | 0.00 | - | 60 | 5,593 | 129.69% |
| NVDA241018C00053000 | 2024-06-18 2:06PM EDT | 2024-10-18 | 83.90 | 72.60 | 73.25 | 0.00 | - | 1 | 290 | 116.80% |
| NVDA241115C00053000 | 2024-06-24 12:00PM EDT | 2024-11-15 | 69.45 | 72.95 | 73.50 | 0.00 | - | 4 | 735 | 108.20% |
| NVDA241220C00053000 | 2024-06-25 3:44PM EDT | 2024-12-20 | 75.01 | 73.25 | 73.70 | 0.00 | - | 17 | 2,981 | 99.46% |
| NVDA250117C00053000 | 2024-06-26 12:29PM EDT | 2025-01-17 | 74.10 | 73.65 | 74.30 | 0.00 | - | 6 | 0 | 96.90% |
| NVDA250221C00053000 | 2024-06-26 10:36AM EDT | 2025-02-21 | 75.50 | 74.10 | 74.85 | 0.00 | - | 1 | 133 | 93.48% |
| NVDA250620C00053000 | 2024-06-26 9:40AM EDT | 2025-06-20 | 78.13 | 75.45 | 76.05 | 0.00 | - | 10 | 1,091 | 84.02% |
| NVDA251219C00053000 | 2024-06-20 9:30AM EDT | 2025-12-19 | 92.35 | 76.95 | 78.80 | 0.00 | - | 1 | 3,874 | 77.83% |
| NVDA260116C00053000 | 2024-06-27 10:08AM EDT | 2026-01-16 | 78.10 | 77.85 | 79.15 | -1.25 | -1.58% | 2 | 1,081 | 78.45% |
| NVDA260618C00053000 | 2024-06-26 10:58AM EDT | 2026-06-18 | 80.40 | 78.45 | 81.00 | 0.00 | - | 1 | 1,406 | 74.00% |
| NVDA261218C00053000 | 2024-06-26 12:36PM EDT | 2026-12-18 | 82.10 | 81.60 | 82.40 | 0.00 | - | 1 | 1,142 | 73.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00053000 | 2024-06-05 10:16AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 260 | 362.50% |
| NVDA240705P00053000 | 2024-06-21 1:54PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 17 | 168.75% |
| NVDA240712P00053000 | 2024-06-26 3:29PM EDT | 2024-07-12 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 17 | 137.50% |
| NVDA240719P00053000 | 2024-06-27 9:30AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 3,107 | 121.88% |
| NVDA240816P00053000 | 2024-06-25 3:50PM EDT | 2024-08-16 | 0.07 | 0.05 | 0.07 | 0.00 | - | 240 | 3,144 | 91.80% |
| NVDA240920P00053000 | 2024-06-26 3:08PM EDT | 2024-09-20 | 0.14 | 0.11 | 0.13 | 0.00 | - | 20 | 7,156 | 76.95% |
| NVDA241018P00053000 | 2024-06-26 2:33PM EDT | 2024-10-18 | 0.18 | 0.14 | 0.17 | 0.00 | - | 50 | 4,081 | 69.14% |
| NVDA241115P00053000 | 2024-06-24 10:51AM EDT | 2024-11-15 | 0.28 | 0.20 | 0.23 | 0.00 | - | 10 | 481 | 64.94% |
| NVDA241220P00053000 | 2024-06-13 10:00AM EDT | 2024-12-20 | 0.27 | 0.30 | 0.33 | 0.00 | - | 20 | 1,550 | 61.72% |
| NVDA250117P00053000 | 2024-06-25 11:18AM EDT | 2025-01-17 | 0.45 | 0.39 | 0.42 | 0.00 | - | 3 | 4,122 | 59.81% |
| NVDA250221P00053000 | 2024-06-17 9:48AM EDT | 2025-02-21 | 0.47 | 0.49 | 0.55 | 0.00 | - | 1 | 801 | 57.76% |
| NVDA250620P00053000 | 2024-06-20 1:34PM EDT | 2025-06-20 | 1.00 | 0.99 | 1.05 | 0.00 | - | 10 | 5,205 | 53.93% |
| NVDA251219P00053000 | 2024-06-24 9:30AM EDT | 2025-12-19 | 2.29 | 1.97 | 2.09 | 0.00 | - | 70 | 2,180 | 51.69% |
| NVDA260116P00053000 | 2024-06-25 11:07AM EDT | 2026-01-16 | 2.35 | 2.14 | 2.22 | 0.00 | - | 2 | 1,543 | 51.34% |
| NVDA260618P00053000 | 2024-06-17 10:29AM EDT | 2026-06-18 | 2.81 | 3.00 | 3.15 | 0.00 | - | 500 | 1,180 | 50.19% |
| NVDA261218P00053000 | 2024-06-26 12:28PM EDT | 2026-12-18 | 4.10 | 3.95 | 4.05 | 0.00 | - | 61 | 782 | 48.80% |
© 2024 Yahoo. Todos los derechos reservados.