NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:46AM EDT. Mercado abierto.
Precio de ejercicio:57.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00057000 | 2024-06-26 11:19AM EDT | 2024-06-28 | 66.90 | 67.30 | 67.95 | 0.00 | - | 1 | 24 | 525.78% |
| NVDA240705C00057000 | 2024-06-21 1:06PM EDT | 2024-07-05 | 70.75 | 67.50 | 68.05 | 0.00 | - | 280 | 280 | 266.41% |
| NVDA240712C00057000 | 2024-06-21 3:37PM EDT | 2024-07-12 | 70.02 | 67.50 | 68.15 | 0.00 | - | 10 | 10 | 203.91% |
| NVDA240719C00057000 | 2024-06-25 9:30AM EDT | 2024-07-19 | 68.35 | 67.60 | 68.05 | +4.35 | +6.80% | 3 | 1,818 | 170.02% |
| NVDA240816C00057000 | 2024-06-21 1:21PM EDT | 2024-08-16 | 70.27 | 68.00 | 68.30 | 0.00 | - | 10 | 2,176 | 126.17% |
| NVDA240920C00057000 | 2024-06-24 3:42PM EDT | 2024-09-20 | 63.70 | 68.55 | 68.90 | 0.00 | - | 24 | 3,319 | 109.38% |
| NVDA241018C00057000 | 2024-06-10 10:22AM EDT | 2024-10-18 | 64.37 | 68.55 | 69.20 | 0.00 | - | - | 200 | 97.36% |
| NVDA241115C00057000 | 2024-06-26 10:15AM EDT | 2024-11-15 | 72.15 | 69.10 | 69.80 | 0.00 | - | 1 | 209 | 94.60% |
| NVDA241220C00057000 | 2024-06-26 1:05PM EDT | 2024-12-20 | 68.52 | 69.65 | 70.00 | 0.00 | - | 5 | 2,632 | 88.60% |
| NVDA250117C00057000 | 2024-06-24 3:39PM EDT | 2025-01-17 | 65.60 | 70.00 | 70.45 | 0.00 | - | 2 | 9,409 | 85.91% |
| NVDA250221C00057000 | 2024-06-18 1:06PM EDT | 2025-02-21 | 81.16 | 70.45 | 70.80 | 0.00 | - | 10 | 1,530 | 82.54% |
| NVDA250620C00057000 | 2024-06-26 1:22PM EDT | 2025-06-20 | 71.60 | 71.60 | 73.05 | 0.00 | - | 15 | 1,339 | 77.32% |
| NVDA251219C00057000 | 2024-06-20 9:30AM EDT | 2025-12-19 | 89.60 | 73.70 | 75.75 | 0.00 | - | 5 | 10,349 | 72.97% |
| NVDA260116C00057000 | 2024-06-24 3:59PM EDT | 2026-01-16 | 69.20 | 74.20 | 75.55 | 0.00 | - | 20 | 785 | 71.73% |
| NVDA260618C00057000 | 2024-06-26 1:33PM EDT | 2026-06-18 | 76.40 | 76.75 | 77.45 | 0.00 | - | 10 | 393 | 71.08% |
| NVDA261218C00057000 | 2024-06-24 10:40AM EDT | 2026-12-18 | 76.00 | 78.85 | 79.65 | 0.00 | - | 1 | 940 | 69.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00057000 | 2024-06-14 10:50AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 320 | 337.50% |
| NVDA240705P00057000 | 2024-06-24 10:10AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 52 | 156.25% |
| NVDA240712P00057000 | 2024-06-26 2:43PM EDT | 2024-07-12 | 0.02 | 0.00 | 0.02 | 0.00 | - | 61 | 406 | 126.56% |
| NVDA240719P00057000 | 2024-06-26 3:30PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 102 | 4,802 | 114.84% |
| NVDA240816P00057000 | 2024-06-21 1:45PM EDT | 2024-08-16 | 0.06 | 0.06 | 0.07 | -0.02 | -20.00% | 2 | 2,391 | 85.55% |
| NVDA240920P00057000 | 2024-06-27 10:17AM EDT | 2024-09-20 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 10 | 4,446 | 73.83% |
| NVDA241018P00057000 | 2024-06-27 9:30AM EDT | 2024-10-18 | 0.23 | 0.19 | 0.21 | +0.01 | +4.55% | 1 | 6,564 | 66.50% |
| NVDA241115P00057000 | 2024-06-25 3:09PM EDT | 2024-11-15 | 0.31 | 0.26 | 0.29 | 0.00 | - | 1 | 1,682 | 62.55% |
| NVDA241220P00057000 | 2024-06-26 3:18PM EDT | 2024-12-20 | 0.47 | 0.40 | 0.43 | 0.00 | - | 1 | 2,605 | 59.96% |
| NVDA250117P00057000 | 2024-06-26 1:37PM EDT | 2025-01-17 | 0.61 | 0.51 | 0.54 | 0.00 | - | 41 | 8,371 | 58.11% |
| NVDA250221P00057000 | 2024-06-21 1:19PM EDT | 2025-02-21 | 0.76 | 0.65 | 0.72 | 0.00 | - | 5 | 1,026 | 56.47% |
| NVDA250620P00057000 | 2024-06-20 1:58PM EDT | 2025-06-20 | 1.35 | 1.29 | 1.36 | 0.00 | - | 20 | 4,504 | 53.13% |
| NVDA251219P00057000 | 2024-06-24 12:44PM EDT | 2025-12-19 | 2.92 | 2.47 | 2.56 | 0.00 | - | 1 | 2,220 | 50.95% |
| NVDA260116P00057000 | 2024-06-26 9:37AM EDT | 2026-01-16 | 2.73 | 2.67 | 2.75 | 0.00 | - | 2 | 1,092 | 50.75% |
| NVDA260618P00057000 | 2024-06-10 3:15PM EDT | 2026-06-18 | 3.21 | 3.65 | 3.80 | 0.00 | - | - | 760 | 49.88% |
| NVDA261218P00057000 | 2024-06-25 12:36PM EDT | 2026-12-18 | 4.90 | 4.75 | 4.90 | 0.00 | - | 70 | 5,382 | 48.49% |
© 2024 Yahoo. Todos los derechos reservados.