NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:55AM EDT. Mercado abierto.
Precio de ejercicio:56.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00056000 | 2024-06-25 3:11PM EDT | 2024-06-28 | 69.18 | 68.45 | 69.00 | 0.00 | - | 11 | 78 | 663.28% |
| NVDA240719C00056000 | 2024-06-24 3:59PM EDT | 2024-07-19 | 62.47 | 68.70 | 69.10 | 0.00 | - | 10 | 1,060 | 203.22% |
| NVDA240816C00056000 | 2024-06-27 10:13AM EDT | 2024-08-16 | 69.83 | 69.05 | 69.45 | +3.08 | +4.61% | 2 | 1,539 | 145.51% |
| NVDA240920C00056000 | 2024-06-25 11:19AM EDT | 2024-09-20 | 69.15 | 69.50 | 69.90 | 0.00 | - | 1 | 2,868 | 119.90% |
| NVDA241018C00056000 | 2024-06-24 11:56AM EDT | 2024-10-18 | 65.70 | 69.75 | 70.30 | 0.00 | - | 4 | 403 | 108.59% |
| NVDA241115C00056000 | 2024-06-26 10:22AM EDT | 2024-11-15 | 73.05 | 70.05 | 70.50 | 0.00 | - | 7 | 575 | 100.20% |
| NVDA241220C00056000 | 2024-06-21 10:56AM EDT | 2024-12-20 | 72.52 | 70.45 | 71.15 | 0.00 | - | 40 | 2,288 | 94.87% |
| NVDA250117C00056000 | 2024-06-26 11:37AM EDT | 2025-01-17 | 69.91 | 70.80 | 71.45 | 0.00 | - | 3 | 7,120 | 90.93% |
| NVDA250221C00056000 | 2024-06-21 2:22PM EDT | 2025-02-21 | 73.63 | 71.40 | 72.05 | 0.00 | - | 20 | 330 | 88.54% |
| NVDA250321C00056000 | 2024-06-26 10:57AM EDT | 2025-03-21 | 72.23 | 71.85 | 72.15 | 0.00 | - | 1 | 191 | 85.66% |
| NVDA250620C00056000 | 2024-06-18 3:27PM EDT | 2025-06-20 | 83.49 | 72.80 | 73.65 | 0.00 | - | 2 | 5,173 | 80.84% |
| NVDA250919C00056000 | 2024-06-26 10:38AM EDT | 2025-09-19 | 75.67 | 72.80 | 76.20 | 0.00 | - | 30 | 32 | 78.13% |
| NVDA251219C00056000 | 2024-06-24 9:52AM EDT | 2025-12-19 | 73.57 | 74.50 | 76.25 | 0.00 | - | 1 | 820 | 74.81% |
| NVDA260116C00056000 | 2024-06-18 10:37AM EDT | 2026-01-16 | 84.31 | 75.75 | 76.90 | 0.00 | - | 2 | 3,512 | 76.61% |
| NVDA260618C00056000 | 2024-06-25 10:11AM EDT | 2026-06-18 | 75.90 | 77.50 | 78.15 | 0.00 | - | 4 | 466 | 73.01% |
| NVDA261218C00056000 | 2024-06-17 3:29PM EDT | 2026-12-18 | 87.44 | 79.50 | 80.30 | 0.00 | - | 12 | 961 | 71.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00056000 | 2024-06-12 1:18PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 350 | 337.50% |
| NVDA240705P00056000 | 2024-06-24 10:18AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 43 | 162.50% |
| NVDA240712P00056000 | 2024-06-26 2:57PM EDT | 2024-07-12 | 0.01 | 0.01 | 0.02 | 0.00 | - | 210 | 598 | 132.81% |
| NVDA240719P00056000 | 2024-06-26 1:41PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 3,782 | 117.19% |
| NVDA240816P00056000 | 2024-06-26 3:33PM EDT | 2024-08-16 | 0.09 | 0.05 | 0.07 | 0.00 | - | 1 | 3,933 | 86.33% |
| NVDA240920P00056000 | 2024-06-25 9:42AM EDT | 2024-09-20 | 0.19 | 0.13 | 0.15 | 0.00 | - | 21 | 2,842 | 74.02% |
| NVDA241018P00056000 | 2024-06-14 3:13PM EDT | 2024-10-18 | 0.20 | 0.17 | 0.20 | 0.00 | - | 8 | 4,251 | 66.80% |
| NVDA241115P00056000 | 2024-06-21 10:40AM EDT | 2024-11-15 | 0.33 | 0.24 | 0.28 | 0.00 | - | 1 | 1,371 | 62.99% |
| NVDA241220P00056000 | 2024-06-26 1:09PM EDT | 2024-12-20 | 0.46 | 0.37 | 0.40 | 0.00 | - | 81 | 3,537 | 60.16% |
| NVDA250117P00056000 | 2024-06-26 11:11AM EDT | 2025-01-17 | 0.57 | 0.48 | 0.51 | 0.00 | - | 2 | 4,615 | 58.42% |
| NVDA250221P00056000 | 2024-06-26 2:21PM EDT | 2025-02-21 | 0.71 | 0.61 | 0.67 | 0.00 | - | 2 | 667 | 56.64% |
| NVDA250321P00056000 | 2024-06-26 10:29AM EDT | 2025-03-21 | 0.84 | 0.73 | 0.79 | 0.00 | - | 10 | 3,970 | 55.42% |
| NVDA250620P00056000 | 2024-06-24 10:03AM EDT | 2025-06-20 | 1.41 | 1.21 | 1.27 | 0.00 | - | 35 | 6,135 | 53.17% |
| NVDA250919P00056000 | 2024-06-24 3:10PM EDT | 2025-09-19 | 2.07 | 1.72 | 1.84 | 0.00 | - | 1 | 1,821 | 51.78% |
| NVDA251219P00056000 | 2024-06-24 10:44AM EDT | 2025-12-19 | 2.80 | 2.34 | 2.43 | 0.00 | - | 60 | 10,756 | 51.00% |
| NVDA260116P00056000 | 2024-06-26 3:54PM EDT | 2026-01-16 | 2.60 | 2.52 | 2.61 | 0.00 | - | 4 | 1,338 | 50.75% |
| NVDA260618P00056000 | 2024-06-27 9:39AM EDT | 2026-06-18 | 3.50 | 3.50 | 3.60 | +0.25 | +7.69% | 2 | 205 | 49.81% |
| NVDA261218P00056000 | 2024-06-25 1:03PM EDT | 2026-12-18 | 4.75 | 4.55 | 4.70 | 0.00 | - | 44 | 1,501 | 48.54% |
© 2024 Yahoo. Todos los derechos reservados.