NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:49AM EDT. Mercado abierto.
Precio de ejercicio:54.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00054000 | 2024-06-21 10:53AM EDT | 2024-06-28 | 72.70 | 70.20 | 70.80 | 0.00 | - | 1 | 21 | 635.16% |
| NVDA240705C00054000 | 2024-06-24 3:59PM EDT | 2024-07-05 | 64.47 | 70.40 | 70.95 | 0.00 | - | 3 | 80 | 314.94% |
| NVDA240712C00054000 | 2024-06-20 10:26AM EDT | 2024-07-12 | 84.30 | 70.40 | 70.95 | 0.00 | - | - | 8 | 236.23% |
| NVDA240719C00054000 | 2024-06-26 2:36PM EDT | 2024-07-19 | 69.80 | 70.60 | 70.90 | 0.00 | - | 9 | 2,196 | 200.78% |
| NVDA240816C00054000 | 2024-06-24 10:10AM EDT | 2024-08-16 | 70.27 | 70.70 | 71.05 | 0.00 | - | 5 | 2,051 | 138.77% |
| NVDA240920C00054000 | 2024-06-25 1:14PM EDT | 2024-09-20 | 71.10 | 71.30 | 71.80 | 0.00 | - | 2 | 11,604 | 120.61% |
| NVDA241018C00054000 | 2024-06-06 2:58PM EDT | 2024-10-18 | 67.28 | 71.55 | 72.05 | 0.00 | - | - | 190 | 108.55% |
| NVDA241115C00054000 | 2024-06-24 2:17PM EDT | 2024-11-15 | 66.45 | 71.90 | 72.30 | 0.00 | - | 51 | 365 | 101.05% |
| NVDA241220C00054000 | 2024-06-13 11:35AM EDT | 2024-12-20 | 76.40 | 72.30 | 73.00 | 0.00 | - | 2 | 2,501 | 96.28% |
| NVDA250117C00054000 | 2024-06-24 9:50AM EDT | 2025-01-17 | 70.30 | 72.55 | 73.10 | 0.00 | - | 10 | 7,112 | 91.06% |
| NVDA250221C00054000 | 2024-06-25 9:49AM EDT | 2025-02-21 | 70.70 | 73.10 | 73.60 | 0.00 | - | 2 | 69 | 88.43% |
| NVDA250321C00054000 | 2024-06-25 12:06PM EDT | 2025-03-21 | 74.33 | 73.45 | 73.85 | 0.00 | - | 2 | 400 | 85.89% |
| NVDA250620C00054000 | 2024-06-21 10:33AM EDT | 2025-06-20 | 76.20 | 74.45 | 75.30 | 0.00 | - | 3 | 1,395 | 81.48% |
| NVDA250919C00054000 | 2024-06-24 10:21AM EDT | 2025-09-19 | 73.85 | 74.25 | 76.85 | 0.00 | - | 1 | 47 | 76.14% |
| NVDA251219C00054000 | 2024-06-18 3:55PM EDT | 2025-12-19 | 88.01 | 76.20 | 77.90 | 0.00 | - | 11 | 2,136 | 75.91% |
| NVDA260116C00054000 | 2024-06-05 11:28AM EDT | 2026-01-16 | 72.46 | 76.30 | 78.10 | 0.00 | - | - | 760 | 74.63% |
| NVDA260618C00054000 | 2024-06-26 1:05PM EDT | 2026-06-18 | 78.50 | 77.75 | 80.30 | 0.00 | - | 8 | 239 | 72.68% |
| NVDA261218C00054000 | 2024-06-26 10:49AM EDT | 2026-12-18 | 81.72 | 80.60 | 81.50 | 0.00 | - | 40 | 719 | 71.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00054000 | 2024-06-07 12:50PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 80 | 362.50% |
| NVDA240705P00054000 | 2024-06-06 1:12PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 150 | 168.75% |
| NVDA240712P00054000 | 2024-06-25 12:57PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 35 | 134.38% |
| NVDA240719P00054000 | 2024-06-26 1:41PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 8,225 | 118.75% |
| NVDA240816P00054000 | 2024-06-27 9:48AM EDT | 2024-08-16 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 3 | 2,011 | 89.84% |
| NVDA240920P00054000 | 2024-06-24 3:00PM EDT | 2024-09-20 | 0.17 | 0.11 | 0.14 | 0.00 | - | 201 | 8,134 | 75.98% |
| NVDA241018P00054000 | 2024-06-24 10:44AM EDT | 2024-10-18 | 0.24 | 0.15 | 0.18 | 0.00 | - | 1 | 293 | 68.56% |
| NVDA241115P00054000 | 2024-06-20 11:36AM EDT | 2024-11-15 | 0.22 | 0.21 | 0.24 | 0.00 | - | 75 | 1,431 | 64.26% |
| NVDA241220P00054000 | 2024-06-21 11:07AM EDT | 2024-12-20 | 0.42 | 0.32 | 0.36 | 0.00 | - | 1 | 2,152 | 61.43% |
| NVDA250117P00054000 | 2024-06-25 11:56AM EDT | 2025-01-17 | 0.46 | 0.41 | 0.45 | 0.00 | - | 120 | 6,192 | 59.38% |
| NVDA250221P00054000 | 2024-06-18 10:31AM EDT | 2025-02-21 | 0.49 | 0.52 | 0.60 | 0.00 | - | 10 | 350 | 57.52% |
| NVDA250321P00054000 | 2024-06-25 10:01AM EDT | 2025-03-21 | 0.79 | 0.63 | 0.67 | 0.00 | - | 6 | 5,163 | 55.98% |
| NVDA250620P00054000 | 2024-06-20 1:30PM EDT | 2025-06-20 | 1.15 | 1.07 | 1.12 | 0.00 | - | 20 | 771 | 53.81% |
| NVDA250919P00054000 | 2024-06-25 1:29PM EDT | 2025-09-19 | 1.65 | 1.53 | 1.64 | 0.00 | - | 6 | 1,726 | 52.34% |
| NVDA251219P00054000 | 2024-06-18 10:56AM EDT | 2025-12-19 | 1.91 | 2.08 | 2.18 | 0.00 | - | 70 | 6,905 | 51.44% |
| NVDA260116P00054000 | 2024-06-21 3:50PM EDT | 2026-01-16 | 2.45 | 2.26 | 2.35 | 0.00 | - | 2 | 1,785 | 51.23% |
| NVDA260618P00054000 | 2024-06-17 3:11PM EDT | 2026-06-18 | 2.99 | 3.15 | 3.30 | 0.00 | - | 1 | 420 | 50.04% |
| NVDA261218P00054000 | 2024-06-25 12:09PM EDT | 2026-12-18 | 4.30 | 4.15 | 4.30 | 0.00 | - | 228 | 2,638 | 48.93% |
© 2024 Yahoo. Todos los derechos reservados.