NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:56AM EDT. Mercado abierto.
Precio de ejercicio:63.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00063000 | 2024-06-26 12:40PM EDT | 2024-06-28 | 60.90 | 61.50 | 62.05 | 0.00 | - | 4 | 5 | 580.47% |
| NVDA240705C00063000 | 2024-06-27 10:21AM EDT | 2024-07-05 | 61.77 | 61.65 | 62.00 | +5.71 | +10.19% | 250 | 256 | 276.86% |
| NVDA240719C00063000 | 2024-06-27 10:14AM EDT | 2024-07-19 | 62.74 | 61.95 | 62.35 | -2.26 | -3.48% | 772 | 5,156 | 184.86% |
| NVDA240816C00063000 | 2024-06-25 2:24PM EDT | 2024-08-16 | 62.39 | 62.15 | 62.55 | 0.00 | - | 60 | 3,276 | 128.47% |
| NVDA240920C00063000 | 2024-06-27 9:34AM EDT | 2024-09-20 | 62.95 | 62.70 | 63.05 | -2.19 | -3.36% | 7 | 7,186 | 106.84% |
| NVDA241018C00063000 | 2024-06-25 3:03PM EDT | 2024-10-18 | 63.65 | 63.05 | 63.35 | 0.00 | - | 1 | 246 | 96.66% |
| NVDA241115C00063000 | 2024-06-25 1:17PM EDT | 2024-11-15 | 63.30 | 63.60 | 63.80 | 0.00 | - | 2 | 742 | 91.55% |
| NVDA241220C00063000 | 2024-06-21 12:39PM EDT | 2024-12-20 | 68.30 | 64.10 | 64.40 | 0.00 | - | 10 | 1,881 | 86.55% |
| NVDA250117C00063000 | 2024-06-26 9:33AM EDT | 2025-01-17 | 65.65 | 64.55 | 65.00 | 0.00 | - | 10 | 6,476 | 84.22% |
| NVDA250221C00063000 | 2024-06-24 10:56AM EDT | 2025-02-21 | 60.35 | 64.95 | 65.60 | 0.00 | - | 2 | 868 | 81.03% |
| NVDA250620C00063000 | 2024-06-24 10:24AM EDT | 2025-06-20 | 64.85 | 67.05 | 67.40 | 0.00 | - | 2 | 17,633 | 75.68% |
| NVDA251219C00063000 | 2024-06-14 10:36AM EDT | 2025-12-19 | 76.53 | 69.75 | 70.15 | 0.00 | - | 2 | 704 | 71.42% |
| NVDA260116C00063000 | 2024-06-13 11:40AM EDT | 2026-01-16 | 73.85 | 70.20 | 70.70 | 0.00 | - | 2 | 1,650 | 71.33% |
| NVDA260618C00063000 | 2024-06-24 10:44AM EDT | 2026-06-18 | 68.12 | 72.65 | 73.00 | 0.00 | - | 1 | 335 | 70.25% |
| NVDA261218C00063000 | 2024-06-24 11:18AM EDT | 2026-12-18 | 72.00 | 75.05 | 75.65 | 0.00 | - | 12 | 2,532 | 69.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00063000 | 2024-06-21 9:59AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,084 | 293.75% |
| NVDA240705P00063000 | 2024-06-24 3:16PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 676 | 640 | 137.50% |
| NVDA240712P00063000 | 2024-06-27 10:19AM EDT | 2024-07-12 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1,471 | 38 | 117.19% |
| NVDA240719P00063000 | 2024-06-27 9:42AM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 6,393 | 103.91% |
| NVDA240816P00063000 | 2024-06-26 2:29PM EDT | 2024-08-16 | 0.11 | 0.08 | 0.10 | 0.00 | - | 140 | 13,746 | 78.13% |
| NVDA240920P00063000 | 2024-06-27 9:38AM EDT | 2024-09-20 | 0.21 | 0.20 | 0.21 | -0.04 | -16.00% | 2 | 13,737 | 67.48% |
| NVDA241018P00063000 | 2024-06-24 1:21PM EDT | 2024-10-18 | 0.40 | 0.27 | 0.30 | 0.00 | - | 37 | 4,322 | 61.72% |
| NVDA241115P00063000 | 2024-06-25 11:24AM EDT | 2024-11-15 | 0.46 | 0.39 | 0.43 | 0.00 | - | 20 | 7,416 | 58.84% |
| NVDA241220P00063000 | 2024-06-26 9:32AM EDT | 2024-12-20 | 0.63 | 0.61 | 0.64 | 0.00 | - | 9 | 5,241 | 56.96% |
| NVDA250117P00063000 | 2024-06-25 11:02AM EDT | 2025-01-17 | 0.90 | 0.76 | 0.80 | 0.00 | - | 100 | 4,721 | 55.32% |
| NVDA250221P00063000 | 2024-06-20 3:41PM EDT | 2025-02-21 | 1.00 | 0.97 | 1.05 | 0.00 | - | 1 | 796 | 54.03% |
| NVDA250620P00063000 | 2024-06-27 9:59AM EDT | 2025-06-20 | 1.92 | 1.85 | 1.92 | -0.29 | -13.12% | 2 | 2,434 | 51.33% |
| NVDA251219P00063000 | 2024-06-13 9:31AM EDT | 2025-12-19 | 2.67 | 3.35 | 3.45 | 0.00 | - | 2 | 800 | 49.76% |
| NVDA260116P00063000 | 2024-06-21 9:50AM EDT | 2026-01-16 | 3.90 | 3.60 | 3.70 | 0.00 | - | 1 | 6,712 | 49.61% |
| NVDA260618P00063000 | 2024-06-25 11:30AM EDT | 2026-06-18 | 5.10 | 4.80 | 5.00 | 0.00 | - | 1 | 614 | 48.78% |
| NVDA261218P00063000 | 2024-06-21 10:43AM EDT | 2026-12-18 | 6.38 | 6.15 | 6.30 | 0.00 | - | 1 | 1,134 | 47.47% |
© 2024 Yahoo. Todos los derechos reservados.