NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:05AM EDT. Mercado abierto.
Precio de ejercicio:58.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00058000 | 2024-06-20 3:19PM EDT | 2024-06-28 | 72.62 | 65.75 | 66.45 | 0.00 | - | 60 | 5 | 519.92% |
| NVDA240705C00058000 | 2024-06-25 12:13PM EDT | 2024-07-05 | 66.77 | 65.75 | 66.35 | 0.00 | - | 70 | 10 | 229.69% |
| NVDA240712C00058000 | 2024-06-26 11:00AM EDT | 2024-07-12 | 66.40 | 66.10 | 66.70 | 0.00 | - | 14 | 96 | 178.32% |
| NVDA240719C00058000 | 2024-06-27 9:40AM EDT | 2024-07-19 | 66.60 | 66.15 | 66.50 | -1.40 | -2.06% | 2 | 1,473 | 140.63% |
| NVDA240816C00058000 | 2024-06-25 2:08PM EDT | 2024-08-16 | 67.37 | 66.35 | 66.70 | 0.00 | - | 1 | 1,635 | 106.84% |
| NVDA240920C00058000 | 2024-06-26 10:49AM EDT | 2024-09-20 | 68.00 | 67.05 | 67.30 | 0.00 | - | 2 | 3,797 | 100.10% |
| NVDA241018C00058000 | 2024-06-25 1:31PM EDT | 2024-10-18 | 67.60 | 66.95 | 67.65 | 0.00 | - | 1 | 502 | 89.16% |
| NVDA241115C00058000 | 2024-06-24 10:51AM EDT | 2024-11-15 | 63.07 | 67.70 | 68.20 | 0.00 | - | 50 | 722 | 88.96% |
| NVDA241220C00058000 | 2024-06-27 10:49AM EDT | 2024-12-20 | 68.30 | 67.95 | 68.45 | -4.40 | -6.05% | 1 | 3,716 | 82.42% |
| NVDA250117C00058000 | 2024-06-24 11:19AM EDT | 2025-01-17 | 65.30 | 68.20 | 68.90 | 0.00 | - | 2 | 7,255 | 79.92% |
| NVDA250221C00058000 | 2024-06-24 9:42AM EDT | 2025-02-21 | 68.40 | 69.00 | 69.35 | 0.00 | - | 10 | 288 | 78.94% |
| NVDA250321C00058000 | 2024-06-20 9:56AM EDT | 2025-03-21 | 85.72 | 69.45 | 69.85 | 0.00 | - | 10 | 598 | 78.10% |
| NVDA250620C00058000 | 2024-06-21 10:17AM EDT | 2025-06-20 | 73.85 | 69.60 | 71.00 | 0.00 | - | 2 | 3,284 | 71.26% |
| NVDA250919C00058000 | 2024-06-26 10:38AM EDT | 2025-09-19 | 73.99 | 71.00 | 74.10 | 0.00 | - | 30 | 102 | 74.23% |
| NVDA251219C00058000 | 2024-06-24 2:44PM EDT | 2025-12-19 | 69.10 | 73.20 | 74.10 | 0.00 | - | 52 | 2,013 | 72.06% |
| NVDA260116C00058000 | 2024-06-24 11:45AM EDT | 2026-01-16 | 70.40 | 73.45 | 74.30 | 0.00 | - | 1 | 3,320 | 71.11% |
| NVDA260618C00058000 | 2024-06-24 11:12AM EDT | 2026-06-18 | 72.39 | 75.30 | 75.85 | 0.00 | - | 8 | 622 | 68.70% |
| NVDA261218C00058000 | 2024-06-26 2:51PM EDT | 2026-12-18 | 77.55 | 77.40 | 78.25 | 0.00 | - | 2 | 1,013 | 67.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00058000 | 2024-06-10 9:30AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 290 | 325.00% |
| NVDA240705P00058000 | 2024-06-24 11:36AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 81 | 156.25% |
| NVDA240719P00058000 | 2024-06-26 2:02PM EDT | 2024-07-19 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 100 | 4,117 | 116.41% |
| NVDA240816P00058000 | 2024-06-27 9:30AM EDT | 2024-08-16 | 0.08 | 0.06 | 0.08 | 0.00 | - | 2 | 3,052 | 84.38% |
| NVDA240920P00058000 | 2024-06-27 10:19AM EDT | 2024-09-20 | 0.15 | 0.15 | 0.17 | -0.03 | -16.67% | 1 | 5,332 | 72.46% |
| NVDA241018P00058000 | 2024-06-25 3:51PM EDT | 2024-10-18 | 0.23 | 0.20 | 0.23 | 0.00 | - | 152 | 10,146 | 65.72% |
| NVDA241115P00058000 | 2024-06-20 3:17PM EDT | 2024-11-15 | 0.34 | 0.28 | 0.31 | 0.00 | - | 10 | 4,981 | 61.87% |
| NVDA241220P00058000 | 2024-06-25 12:32PM EDT | 2024-12-20 | 0.46 | 0.44 | 0.48 | 0.00 | - | 15 | 5,666 | 59.77% |
| NVDA250117P00058000 | 2024-06-26 2:48PM EDT | 2025-01-17 | 0.55 | 0.56 | 0.60 | -0.11 | -16.67% | 1 | 7,153 | 57.91% |
| NVDA250221P00058000 | 2024-06-25 1:02PM EDT | 2025-02-21 | 0.78 | 0.70 | 0.78 | 0.00 | - | 5 | 2,186 | 56.10% |
| NVDA250321P00058000 | 2024-06-25 1:51PM EDT | 2025-03-21 | 0.88 | 0.85 | 0.90 | 0.00 | - | 25 | 4,845 | 54.96% |
| NVDA250620P00058000 | 2024-06-25 10:18AM EDT | 2025-06-20 | 1.69 | 1.39 | 1.46 | 0.00 | - | 15 | 3,025 | 52.93% |
| NVDA250919P00058000 | 2024-06-26 11:54AM EDT | 2025-09-19 | 2.10 | 1.96 | 2.09 | 0.00 | - | 3 | 193 | 51.61% |
| NVDA251219P00058000 | 2024-06-24 3:15PM EDT | 2025-12-19 | 3.10 | 2.62 | 2.74 | 0.00 | - | 28 | 1,782 | 50.83% |
| NVDA260116P00058000 | 2024-06-20 12:58PM EDT | 2026-01-16 | 2.72 | 2.86 | 2.92 | 0.00 | - | 1 | 1,560 | 50.66% |
| NVDA260618P00058000 | 2024-06-21 2:03PM EDT | 2026-06-18 | 4.10 | 3.90 | 4.00 | 0.00 | - | 20 | 770 | 49.72% |
| NVDA261218P00058000 | 2024-06-27 9:56AM EDT | 2026-12-18 | 5.10 | 5.05 | 5.25 | -0.45 | -8.11% | 1 | 6,846 | 48.71% |
© 2024 Yahoo. Todos los derechos reservados.