NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:04AM EDT. Mercado abierto.
Precio de ejercicio:59.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00059000 | 2024-06-21 12:12PM EDT | 2024-06-28 | 70.66 | 64.95 | 65.65 | 0.00 | - | 20 | 20 | 456.25% |
| NVDA240705C00059000 | 2024-06-07 1:00PM EDT | 2024-07-05 | 62.65 | 65.00 | 65.70 | 0.00 | - | - | 10 | 224.61% |
| NVDA240712C00059000 | 2024-06-18 12:37PM EDT | 2024-07-12 | 75.95 | 65.05 | 65.80 | 0.00 | - | 2 | 1 | 177.15% |
| NVDA240719C00059000 | 2024-06-24 12:02PM EDT | 2024-07-19 | 61.71 | 65.25 | 65.75 | 0.00 | - | 20 | 1,020 | 153.91% |
| NVDA240816C00059000 | 2024-06-21 2:28PM EDT | 2024-08-16 | 68.07 | 65.60 | 66.00 | 0.00 | - | 50 | 787 | 115.82% |
| NVDA240920C00059000 | 2024-06-26 12:53PM EDT | 2024-09-20 | 65.58 | 66.05 | 66.45 | 0.00 | - | 8 | 1,709 | 99.61% |
| NVDA241018C00059000 | 2024-06-21 9:35AM EDT | 2024-10-18 | 70.83 | 66.40 | 66.70 | 0.00 | - | 10 | 430 | 91.48% |
| NVDA241115C00059000 | 2024-06-24 2:23PM EDT | 2024-11-15 | 61.75 | 67.00 | 67.50 | 0.00 | - | 1 | 4,440 | 90.82% |
| NVDA241220C00059000 | 2024-06-25 1:17PM EDT | 2024-12-20 | 67.45 | 67.35 | 67.85 | 0.00 | - | 2 | 5,728 | 84.84% |
| NVDA250117C00059000 | 2024-06-24 1:59PM EDT | 2025-01-17 | 63.46 | 67.85 | 68.30 | 0.00 | - | 21 | 7,228 | 82.96% |
| NVDA250221C00059000 | 2024-06-26 11:10AM EDT | 2025-02-21 | 67.02 | 68.15 | 68.60 | 0.00 | - | 4 | 1,180 | 78.96% |
| NVDA250620C00059000 | 2024-06-21 9:30AM EDT | 2025-06-20 | 72.48 | 69.75 | 70.85 | 0.00 | - | 1 | 2,885 | 75.31% |
| NVDA251219C00059000 | 2024-06-24 10:00AM EDT | 2025-12-19 | 71.72 | 72.60 | 74.15 | 0.00 | - | 70 | 2,220 | 73.51% |
| NVDA260116C00059000 | 2024-06-06 10:50AM EDT | 2026-01-16 | 70.51 | 72.90 | 73.45 | 0.00 | - | - | 470 | 70.95% |
| NVDA260618C00059000 | 2024-06-24 12:26PM EDT | 2026-06-18 | 72.25 | 74.85 | 75.60 | 0.00 | - | 4 | 236 | 69.53% |
| NVDA261218C00059000 | 2024-06-25 11:19AM EDT | 2026-12-18 | 76.75 | 77.05 | 77.90 | 0.00 | - | 1 | 11,674 | 68.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00059000 | 2024-06-20 1:18PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 197 | 325.00% |
| NVDA240705P00059000 | 2024-06-24 10:10AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 168 | 29 | 150.00% |
| NVDA240712P00059000 | 2024-06-26 2:58PM EDT | 2024-07-12 | 0.02 | 0.01 | 0.02 | 0.00 | - | 44 | 156 | 125.00% |
| NVDA240719P00059000 | 2024-06-27 10:18AM EDT | 2024-07-19 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 5,601 | 111.72% |
| NVDA240816P00059000 | 2024-06-26 9:32AM EDT | 2024-08-16 | 0.08 | 0.06 | 0.09 | 0.00 | - | 1 | 1,927 | 83.40% |
| NVDA240920P00059000 | 2024-06-27 9:36AM EDT | 2024-09-20 | 0.18 | 0.15 | 0.17 | -0.04 | -18.18% | 1 | 3,208 | 71.00% |
| NVDA241018P00059000 | 2024-06-14 1:48PM EDT | 2024-10-18 | 0.21 | 0.21 | 0.24 | 0.00 | - | 1 | 6,824 | 64.84% |
| NVDA241115P00059000 | 2024-06-26 2:21PM EDT | 2024-11-15 | 0.36 | 0.30 | 0.33 | 0.00 | - | 1 | 1,638 | 61.28% |
| NVDA241220P00059000 | 2024-06-26 12:50PM EDT | 2024-12-20 | 0.56 | 0.46 | 0.50 | 0.00 | - | 1 | 5,023 | 58.98% |
| NVDA250117P00059000 | 2024-06-25 11:39AM EDT | 2025-01-17 | 0.64 | 0.59 | 0.62 | 0.00 | - | 14 | 15,694 | 57.23% |
| NVDA250221P00059000 | 2024-06-26 3:58PM EDT | 2025-02-21 | 0.78 | 0.75 | 0.83 | 0.00 | - | 1 | 302 | 55.74% |
| NVDA250620P00059000 | 2024-06-21 3:13PM EDT | 2025-06-20 | 1.60 | 1.47 | 1.53 | 0.00 | - | 10 | 3,210 | 52.54% |
| NVDA251219P00059000 | 2024-06-24 10:06AM EDT | 2025-12-19 | 3.10 | 2.77 | 2.89 | 0.00 | - | 3 | 810 | 50.66% |
| NVDA260116P00059000 | 2024-06-05 11:28AM EDT | 2026-01-16 | 2.74 | 3.00 | 3.10 | 0.00 | - | - | 570 | 50.51% |
| NVDA260618P00059000 | 2024-06-05 10:44AM EDT | 2026-06-18 | 3.66 | 4.05 | 4.20 | 0.00 | - | - | 540 | 49.59% |
| NVDA261218P00059000 | 2024-06-27 9:38AM EDT | 2026-12-18 | 5.24 | 5.25 | 5.35 | -0.11 | -2.06% | 30 | 448 | 48.15% |
© 2024 Yahoo. Todos los derechos reservados.