NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:52AM EDT. Mercado abierto.
Precio de ejercicio:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00055000 | 2024-06-27 10:32AM EDT | 2024-06-28 | 69.53 | 69.40 | 69.75 | -1.00 | -1.42% | 300 | 300 | 666.80% |
| NVDA240705C00055000 | 2024-06-27 10:32AM EDT | 2024-07-05 | 69.60 | 69.40 | 69.80 | -0.06 | -0.09% | 300 | 101 | 316.21% |
| NVDA240712C00055000 | 2024-06-12 9:49AM EDT | 2024-07-12 | 70.03 | 69.60 | 70.20 | 0.00 | - | - | 0 | 252.83% |
| NVDA240719C00055000 | 2024-06-26 10:49AM EDT | 2024-07-19 | 70.35 | 69.60 | 69.90 | 0.00 | - | 4 | 3,927 | 204.59% |
| NVDA240816C00055000 | 2024-06-26 3:34PM EDT | 2024-08-16 | 69.92 | 69.90 | 70.20 | 0.00 | - | 17 | 1,152 | 145.56% |
| NVDA240920C00055000 | 2024-06-26 11:09AM EDT | 2024-09-20 | 69.00 | 70.50 | 70.90 | 0.00 | - | 5 | 9,159 | 123.66% |
| NVDA241018C00055000 | 2024-06-21 11:42AM EDT | 2024-10-18 | 74.27 | 70.35 | 71.05 | 0.00 | - | 60 | 440 | 107.40% |
| NVDA241115C00055000 | 2024-06-25 11:32AM EDT | 2024-11-15 | 70.73 | 70.80 | 71.45 | 0.00 | - | 2 | 314 | 101.39% |
| NVDA241220C00055000 | 2024-06-21 1:57PM EDT | 2024-12-20 | 73.50 | 71.30 | 71.90 | 0.00 | - | 30 | 4,899 | 95.58% |
| NVDA250117C00055000 | 2024-06-26 2:39PM EDT | 2025-01-17 | 70.72 | 71.70 | 72.10 | 0.00 | - | 10 | 18,880 | 91.46% |
| NVDA250221C00055000 | 2024-06-26 11:02AM EDT | 2025-02-21 | 71.95 | 72.35 | 72.80 | +0.20 | +0.28% | 20 | 301 | 89.72% |
| NVDA250620C00055000 | 2024-06-25 3:40PM EDT | 2025-06-20 | 75.72 | 73.60 | 74.50 | 0.00 | - | 12 | 6,332 | 81.85% |
| NVDA251219C00055000 | 2024-06-25 3:52PM EDT | 2025-12-19 | 77.45 | 75.05 | 76.90 | 0.00 | - | 4 | 4,409 | 74.88% |
| NVDA260116C00055000 | 2024-06-26 10:09AM EDT | 2026-01-16 | 79.86 | 75.65 | 77.15 | 0.00 | - | 12 | 5,327 | 74.71% |
| NVDA260618C00055000 | 2024-06-24 10:03AM EDT | 2026-06-18 | 77.70 | 77.35 | 79.15 | 0.00 | - | 1 | 499 | 72.67% |
| NVDA261218C00055000 | 2024-06-26 10:49AM EDT | 2026-12-18 | 81.04 | 80.25 | 81.10 | 0.00 | - | 50 | 3,936 | 72.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00055000 | 2024-06-24 9:36AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 292 | 350.00% |
| NVDA240705P00055000 | 2024-06-24 9:36AM EDT | 2024-07-05 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 102 | 162.50% |
| NVDA240712P00055000 | 2024-06-24 3:07PM EDT | 2024-07-12 | 0.01 | 0.01 | 0.02 | 0.00 | - | 40 | 58 | 135.94% |
| NVDA240719P00055000 | 2024-06-26 1:44PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 8,456 | 114.06% |
| NVDA240816P00055000 | 2024-06-27 10:34AM EDT | 2024-08-16 | 0.06 | 0.05 | 0.07 | -0.01 | -12.50% | 10 | 15,355 | 87.89% |
| NVDA240920P00055000 | 2024-06-26 12:28PM EDT | 2024-09-20 | 0.16 | 0.12 | 0.15 | 0.00 | - | 30 | 17,404 | 75.10% |
| NVDA241018P00055000 | 2024-06-25 12:54PM EDT | 2024-10-18 | 0.20 | 0.16 | 0.19 | 0.00 | - | 67 | 19,780 | 67.58% |
| NVDA241115P00055000 | 2024-06-26 12:37PM EDT | 2024-11-15 | 0.27 | 0.22 | 0.25 | 0.00 | - | 4 | 10,280 | 63.28% |
| NVDA241220P00055000 | 2024-06-26 3:44PM EDT | 2024-12-20 | 0.39 | 0.35 | 0.38 | 0.00 | - | 29 | 10,456 | 60.79% |
| NVDA250117P00055000 | 2024-06-27 9:55AM EDT | 2025-01-17 | 0.48 | 0.44 | 0.48 | -0.02 | -4.00% | 11 | 27,416 | 58.79% |
| NVDA250221P00055000 | 2024-06-20 11:21AM EDT | 2025-02-21 | 0.55 | 0.57 | 0.62 | 0.00 | - | 11 | 4,563 | 56.93% |
| NVDA250620P00055000 | 2024-06-26 9:52AM EDT | 2025-06-20 | 1.20 | 1.13 | 1.19 | 0.00 | - | 12 | 9,608 | 53.38% |
| NVDA251219P00055000 | 2024-06-27 9:46AM EDT | 2025-12-19 | 2.22 | 2.21 | 2.30 | -0.46 | -17.16% | 75 | 11,208 | 51.17% |
| NVDA260116P00055000 | 2024-06-26 1:50PM EDT | 2026-01-16 | 2.53 | 2.40 | 2.47 | 0.00 | - | 15 | 5,683 | 50.95% |
| NVDA260618P00055000 | 2024-06-26 2:05PM EDT | 2026-06-18 | 3.50 | 3.35 | 3.45 | 0.00 | - | 17 | 1,755 | 50.07% |
| NVDA261218P00055000 | 2024-06-25 10:17AM EDT | 2026-12-18 | 4.85 | 4.35 | 4.50 | 0.00 | - | 6 | 2,965 | 48.71% |
© 2024 Yahoo. Todos los derechos reservados.