NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:57AM EDT. Mercado abierto.
Precio de ejercicio:61.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00061000 | 2024-06-26 10:50AM EDT | 2024-06-28 | 64.00 | 63.30 | 63.85 | 0.00 | - | 1 | 113 | 559.57% |
| NVDA240705C00061000 | 2024-06-14 3:11PM EDT | 2024-07-05 | 71.02 | 63.60 | 64.15 | 0.00 | - | 10 | 10 | 285.55% |
| NVDA240712C00061000 | 2024-06-20 3:57PM EDT | 2024-07-12 | 70.03 | 63.45 | 64.15 | 0.00 | - | 10 | 10 | 210.35% |
| NVDA240719C00061000 | 2024-06-24 1:09PM EDT | 2024-07-19 | 58.50 | 63.65 | 64.00 | 0.00 | - | 6 | 1,739 | 176.56% |
| NVDA240816C00061000 | 2024-06-20 1:29PM EDT | 2024-08-16 | 71.00 | 64.05 | 64.50 | 0.00 | - | 10 | 1,572 | 129.98% |
| NVDA240920C00061000 | 2024-06-25 3:50PM EDT | 2024-09-20 | 66.28 | 64.65 | 65.05 | 0.00 | - | 11 | 5,690 | 109.42% |
| NVDA241018C00061000 | 2024-06-13 1:04PM EDT | 2024-10-18 | 68.25 | 65.15 | 65.60 | 0.00 | - | 21 | 231 | 101.49% |
| NVDA241115C00061000 | 2024-06-25 10:42AM EDT | 2024-11-15 | 62.65 | 65.25 | 65.85 | 0.00 | - | 3 | 622 | 92.75% |
| NVDA241220C00061000 | 2024-06-20 2:41PM EDT | 2024-12-20 | 74.50 | 66.00 | 66.30 | 0.00 | - | 1 | 1,832 | 88.33% |
| NVDA250117C00061000 | 2024-06-26 10:36AM EDT | 2025-01-17 | 67.50 | 66.40 | 66.95 | 0.00 | - | 1 | 4,655 | 86.07% |
| NVDA250221C00061000 | 2024-06-25 1:58PM EDT | 2025-02-21 | 67.35 | 66.80 | 67.10 | 0.00 | - | 140 | 443 | 81.41% |
| NVDA250620C00061000 | 2024-06-26 3:59PM EDT | 2025-06-20 | 71.10 | 68.25 | 69.25 | 0.00 | - | 26 | 4,301 | 75.79% |
| NVDA251219C00061000 | 2024-06-24 3:35PM EDT | 2025-12-19 | 67.93 | 71.45 | 71.90 | 0.00 | - | 303 | 2,639 | 72.72% |
| NVDA260116C00061000 | 2024-06-24 12:44PM EDT | 2026-01-16 | 68.70 | 71.95 | 72.10 | 0.00 | - | 1 | 1,169 | 72.13% |
| NVDA260618C00061000 | 2024-06-20 2:20PM EDT | 2026-06-18 | 82.40 | 73.85 | 74.40 | 0.00 | - | 1 | 276 | 70.41% |
| NVDA261218C00061000 | 2024-06-26 2:13PM EDT | 2026-12-18 | 76.00 | 76.10 | 76.90 | 0.00 | - | 4 | 748 | 69.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00061000 | 2024-06-21 10:26AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 428 | 306.25% |
| NVDA240705P00061000 | 2024-06-24 2:06PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 128 | 143.75% |
| NVDA240712P00061000 | 2024-06-26 3:03PM EDT | 2024-07-12 | 0.02 | 0.01 | 0.03 | 0.00 | - | 40 | 46 | 123.44% |
| NVDA240719P00061000 | 2024-06-26 3:04PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 120 | 4,945 | 108.59% |
| NVDA240816P00061000 | 2024-06-25 3:49PM EDT | 2024-08-16 | 0.10 | 0.07 | 0.10 | 0.00 | - | 20 | 2,400 | 81.05% |
| NVDA240920P00061000 | 2024-06-25 3:46PM EDT | 2024-09-20 | 0.20 | 0.17 | 0.19 | 0.00 | - | 52 | 5,900 | 69.14% |
| NVDA241018P00061000 | 2024-06-26 12:01PM EDT | 2024-10-18 | 0.29 | 0.24 | 0.27 | 0.00 | - | 11 | 1,136 | 63.28% |
| NVDA241115P00061000 | 2024-06-20 1:09PM EDT | 2024-11-15 | 0.42 | 0.34 | 0.37 | 0.00 | - | 2 | 1,221 | 59.86% |
| NVDA241220P00061000 | 2024-06-25 3:42PM EDT | 2024-12-20 | 0.58 | 0.53 | 0.56 | +0.05 | +9.43% | 20 | 5,287 | 57.86% |
| NVDA250117P00061000 | 2024-06-25 11:35AM EDT | 2025-01-17 | 0.73 | 0.67 | 0.71 | 0.00 | - | 100 | 7,624 | 56.27% |
| NVDA250221P00061000 | 2024-06-26 10:25AM EDT | 2025-02-21 | 0.91 | 0.86 | 0.93 | 0.00 | - | 20 | 1,072 | 54.86% |
| NVDA250620P00061000 | 2024-06-24 2:41PM EDT | 2025-06-20 | 2.04 | 1.65 | 1.72 | 0.00 | - | 30 | 2,363 | 51.90% |
| NVDA251219P00061000 | 2024-06-26 12:16PM EDT | 2025-12-19 | 3.20 | 3.05 | 3.15 | 0.00 | - | 3 | 1,433 | 50.04% |
| NVDA260116P00061000 | 2024-06-25 10:39AM EDT | 2026-01-16 | 3.71 | 3.25 | 3.40 | 0.00 | - | 5 | 1,002 | 50.20% |
| NVDA260618P00061000 | 2024-06-25 1:18PM EDT | 2026-06-18 | 4.57 | 4.40 | 4.55 | 0.00 | - | 8 | 726 | 49.01% |
| NVDA261218P00061000 | 2024-06-27 10:27AM EDT | 2026-12-18 | 5.76 | 5.65 | 5.80 | -0.09 | -1.54% | 14 | 2,442 | 47.75% |
© 2024 Yahoo. Todos los derechos reservados.