NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:46AM EDT. Mercado abierto.
Precio de ejercicio:64.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00064000 | 2024-06-26 10:27AM EDT | 2024-06-28 | 61.33 | 60.40 | 60.95 | 0.00 | - | 27 | 42 | 500.78% |
| NVDA240712C00064000 | 2024-06-21 3:44PM EDT | 2024-07-12 | 62.66 | 60.50 | 61.20 | 0.00 | - | 10 | 10 | 187.89% |
| NVDA240719C00064000 | 2024-06-20 10:31AM EDT | 2024-07-19 | 75.20 | 60.75 | 61.10 | 0.00 | - | 11 | 2,027 | 160.16% |
| NVDA240816C00064000 | 2024-06-25 12:02PM EDT | 2024-08-16 | 62.22 | 61.05 | 61.45 | 0.00 | - | 20 | 1,110 | 116.31% |
| NVDA240920C00064000 | 2024-06-25 1:20PM EDT | 2024-09-20 | 61.55 | 61.65 | 61.90 | 0.00 | - | 102 | 3,135 | 98.51% |
| NVDA241018C00064000 | 2024-06-24 1:18PM EDT | 2024-10-18 | 57.35 | 62.20 | 62.50 | 0.00 | - | 11 | 285 | 92.80% |
| NVDA241115C00064000 | 2024-06-24 9:48AM EDT | 2024-11-15 | 60.80 | 62.50 | 62.90 | 0.00 | - | 1 | 677 | 86.72% |
| NVDA241220C00064000 | 2024-06-24 10:40AM EDT | 2024-12-20 | 59.70 | 63.00 | 63.50 | 0.00 | - | 21 | 1,607 | 82.35% |
| NVDA250117C00064000 | 2024-06-25 3:06PM EDT | 2025-01-17 | 64.55 | 63.50 | 63.95 | 0.00 | - | 2 | 14,558 | 80.04% |
| NVDA250221C00064000 | 2024-06-17 10:40AM EDT | 2025-02-21 | 70.15 | 64.10 | 64.50 | 0.00 | - | 2 | 1,548 | 77.71% |
| NVDA250321C00064000 | 2024-06-25 9:54AM EDT | 2025-03-21 | 62.21 | 64.65 | 65.20 | 0.00 | - | 20 | 882 | 77.20% |
| NVDA250620C00064000 | 2024-06-25 10:58AM EDT | 2025-06-20 | 63.70 | 65.85 | 66.95 | 0.00 | - | 16 | 2,937 | 73.69% |
| NVDA250919C00064000 | 2024-06-17 2:09PM EDT | 2025-09-19 | 75.37 | 67.30 | 68.45 | 0.00 | - | 54 | 43 | 71.68% |
| NVDA251219C00064000 | 2024-06-25 2:26PM EDT | 2025-12-19 | 69.45 | 69.05 | 69.45 | 0.00 | - | 1 | 2,865 | 70.15% |
| NVDA260116C00064000 | 2024-06-24 10:43AM EDT | 2026-01-16 | 66.00 | 69.45 | 69.95 | 0.00 | - | 2 | 3,409 | 69.90% |
| NVDA260618C00064000 | 2024-06-12 3:59PM EDT | 2026-06-18 | 72.20 | 71.60 | 72.30 | 0.00 | - | - | 302 | 68.54% |
| NVDA261218C00064000 | 2024-06-26 11:15AM EDT | 2026-12-18 | 73.35 | 74.20 | 75.00 | 0.00 | - | 12 | 1,184 | 67.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00064000 | 2024-06-24 10:16AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 212 | 287.50% |
| NVDA240705P00064000 | 2024-06-24 3:19PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 635 | 575 | 137.50% |
| NVDA240712P00064000 | 2024-06-27 10:09AM EDT | 2024-07-12 | 0.02 | 0.01 | 0.03 | 0.00 | - | 529 | 17 | 115.63% |
| NVDA240719P00064000 | 2024-06-26 11:58AM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 100 | 4,908 | 102.34% |
| NVDA240816P00064000 | 2024-06-25 3:54PM EDT | 2024-08-16 | 0.11 | 0.08 | 0.09 | +0.01 | +10.00% | 1 | 5,504 | 76.17% |
| NVDA240920P00064000 | 2024-06-27 10:29AM EDT | 2024-09-20 | 0.22 | 0.22 | 0.24 | -0.07 | -24.14% | 1 | 3,908 | 67.48% |
| NVDA241018P00064000 | 2024-06-24 11:25AM EDT | 2024-10-18 | 0.45 | 0.29 | 0.33 | 0.00 | - | 1 | 1,052 | 61.47% |
| NVDA241115P00064000 | 2024-06-24 10:54AM EDT | 2024-11-15 | 0.64 | 0.42 | 0.45 | 0.00 | - | 10 | 1,436 | 58.40% |
| NVDA241220P00064000 | 2024-06-26 11:08AM EDT | 2024-12-20 | 0.77 | 0.65 | 0.68 | 0.00 | - | 2 | 2,462 | 56.67% |
| NVDA250117P00064000 | 2024-06-25 11:11AM EDT | 2025-01-17 | 0.92 | 0.81 | 0.85 | 0.00 | - | 15 | 10,848 | 55.08% |
| NVDA250221P00064000 | 2024-06-17 1:25PM EDT | 2025-02-21 | 1.01 | 1.04 | 1.12 | 0.00 | - | 11 | 1,100 | 53.91% |
| NVDA250321P00064000 | 2024-06-25 3:53PM EDT | 2025-03-21 | 1.31 | 1.25 | 1.33 | 0.00 | - | 1 | 1,867 | 53.15% |
| NVDA250620P00064000 | 2024-06-26 10:32AM EDT | 2025-06-20 | 2.03 | 1.96 | 2.03 | 0.00 | - | 2 | 2,205 | 51.23% |
| NVDA250919P00064000 | 2024-06-26 9:30AM EDT | 2025-09-19 | 2.70 | 2.74 | 2.84 | 0.00 | - | 5 | 1,401 | 50.28% |
| NVDA251219P00064000 | 2024-06-26 1:27PM EDT | 2025-12-19 | 3.75 | 3.55 | 3.70 | 0.00 | - | 10 | 12,435 | 50.05% |
| NVDA260116P00064000 | 2024-06-24 9:49AM EDT | 2026-01-16 | 4.29 | 3.75 | 3.90 | 0.00 | - | 5 | 950 | 49.65% |
| NVDA260618P00064000 | 2024-06-21 12:00PM EDT | 2026-06-18 | 5.00 | 5.05 | 5.20 | 0.00 | - | 3 | 640 | 48.68% |
| NVDA261218P00064000 | 2024-06-26 11:04AM EDT | 2026-12-18 | 6.64 | 6.40 | 6.60 | 0.00 | - | 70 | 356 | 47.57% |
© 2024 Yahoo. Todos los derechos reservados.