NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:00AM EDT. Mercado abierto.
Precio de ejercicio:62.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00062000 | 2024-06-24 10:35AM EDT | 2024-06-28 | 59.80 | 62.30 | 62.80 | 0.00 | - | 1 | 21 | 486.72% |
| NVDA240705C00062000 | 2024-06-21 3:56PM EDT | 2024-07-05 | 64.69 | 62.40 | 63.05 | 0.00 | - | 201 | 202 | 247.46% |
| NVDA240719C00062000 | 2024-06-24 3:55PM EDT | 2024-07-19 | 57.00 | 62.70 | 63.00 | 0.00 | - | 5 | 4,026 | 161.52% |
| NVDA240816C00062000 | 2024-06-25 3:00PM EDT | 2024-08-16 | 63.58 | 62.95 | 63.35 | 0.00 | - | 21 | 2,785 | 117.53% |
| NVDA240920C00062000 | 2024-06-26 11:13AM EDT | 2024-09-20 | 62.25 | 63.60 | 63.90 | 0.00 | - | 2 | 3,727 | 101.56% |
| NVDA241018C00062000 | 2024-06-25 1:31PM EDT | 2024-10-18 | 63.75 | 64.00 | 64.40 | 0.00 | - | 1 | 379 | 94.21% |
| NVDA241115C00062000 | 2024-06-26 2:56PM EDT | 2024-11-15 | 64.95 | 64.35 | 64.80 | +1.75 | +2.77% | 1 | 684 | 88.50% |
| NVDA241220C00062000 | 2024-06-26 3:49PM EDT | 2024-12-20 | 65.55 | 64.90 | 65.20 | 0.00 | - | 707 | 4,431 | 83.57% |
| NVDA250117C00062000 | 2024-06-25 10:42AM EDT | 2025-01-17 | 62.85 | 65.25 | 65.75 | 0.00 | - | 10 | 11,717 | 81.19% |
| NVDA250221C00062000 | 2024-06-26 12:11PM EDT | 2025-02-21 | 65.55 | 65.85 | 66.35 | 0.00 | - | 122 | 794 | 79.15% |
| NVDA250321C00062000 | 2024-06-24 11:08AM EDT | 2025-03-21 | 61.74 | 66.30 | 66.65 | 0.00 | - | 3 | 1,073 | 77.23% |
| NVDA250620C00062000 | 2024-06-24 2:29PM EDT | 2025-06-20 | 62.41 | 67.70 | 68.05 | 0.00 | - | 1 | 4,108 | 73.78% |
| NVDA250919C00062000 | 2024-06-24 12:11PM EDT | 2025-09-19 | 65.50 | 67.80 | 70.15 | 0.00 | - | 1 | 95 | 70.53% |
| NVDA251219C00062000 | 2024-06-12 3:41PM EDT | 2025-12-19 | 70.35 | 70.50 | 70.95 | 0.00 | - | - | 844 | 70.71% |
| NVDA260116C00062000 | 2024-06-25 12:18PM EDT | 2026-01-16 | 71.60 | 71.05 | 71.35 | 0.00 | - | 10 | 3,170 | 70.59% |
| NVDA260618C00062000 | 2024-06-06 11:21AM EDT | 2026-06-18 | 69.31 | 73.00 | 73.65 | 0.00 | - | - | 620 | 69.03% |
| NVDA261218C00062000 | 2024-06-24 10:44AM EDT | 2026-12-18 | 71.25 | 75.40 | 76.20 | 0.00 | - | 1 | 1,850 | 68.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00062000 | 2024-06-17 9:30AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 600 | 300.00% |
| NVDA240705P00062000 | 2024-06-24 2:24PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 276 | 377 | 143.75% |
| NVDA240712P00062000 | 2024-06-26 3:26PM EDT | 2024-07-12 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 7 | 120.31% |
| NVDA240719P00062000 | 2024-06-27 9:43AM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 5 | 6,070 | 107.03% |
| NVDA240816P00062000 | 2024-06-27 9:30AM EDT | 2024-08-16 | 0.10 | 0.07 | 0.09 | 0.00 | - | 1 | 7,059 | 78.91% |
| NVDA240920P00062000 | 2024-06-27 10:11AM EDT | 2024-09-20 | 0.19 | 0.18 | 0.20 | -0.05 | -20.83% | 68 | 6,863 | 68.36% |
| NVDA241018P00062000 | 2024-06-26 1:55PM EDT | 2024-10-18 | 0.31 | 0.25 | 0.29 | 0.00 | - | 102 | 6,758 | 62.70% |
| NVDA241115P00062000 | 2024-06-27 9:36AM EDT | 2024-11-15 | 0.41 | 0.37 | 0.40 | -0.01 | -2.38% | 10 | 5,295 | 59.62% |
| NVDA241220P00062000 | 2024-06-27 10:35AM EDT | 2024-12-20 | 0.58 | 0.56 | 0.60 | +0.01 | +1.75% | 1 | 2,285 | 57.52% |
| NVDA250117P00062000 | 2024-06-25 9:56AM EDT | 2025-01-17 | 0.91 | 0.72 | 0.75 | 0.00 | - | 10 | 8,252 | 55.98% |
| NVDA250221P00062000 | 2024-06-17 9:41AM EDT | 2025-02-21 | 1.00 | 0.91 | 0.98 | +0.20 | +25.00% | 2 | 8,017 | 54.52% |
| NVDA250321P00062000 | 2024-06-26 12:39PM EDT | 2025-03-21 | 1.21 | 1.10 | 1.15 | 0.00 | - | 2 | 2,789 | 53.61% |
| NVDA250620P00062000 | 2024-06-25 9:39AM EDT | 2025-06-20 | 2.25 | 1.76 | 1.82 | 0.00 | - | 1 | 2,296 | 51.81% |
| NVDA250919P00062000 | 2024-06-27 9:40AM EDT | 2025-09-19 | 2.47 | 2.46 | 2.57 | -0.13 | -5.00% | 1 | 314 | 50.72% |
| NVDA251219P00062000 | 2024-06-24 10:27AM EDT | 2025-12-19 | 3.68 | 3.20 | 3.35 | 0.00 | - | 1 | 3,313 | 50.02% |
| NVDA260116P00062000 | 2024-06-27 10:44AM EDT | 2026-01-16 | 3.50 | 3.45 | 3.55 | -0.55 | -13.58% | 145 | 2,270 | 50.02% |
| NVDA260618P00062000 | 2024-06-25 11:07AM EDT | 2026-06-18 | 5.00 | 4.60 | 4.80 | 0.00 | - | 5 | 525 | 49.10% |
| NVDA261218P00062000 | 2024-06-27 10:20AM EDT | 2026-12-18 | 5.95 | 5.90 | 6.10 | -0.10 | -1.65% | 1 | 2,162 | 47.86% |
© 2024 Yahoo. Todos los derechos reservados.