NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:58AM EDT. Mercado abierto.
Precio de ejercicio:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00065000 | 2024-06-26 2:47PM EDT | 2024-06-28 | 58.50 | 59.40 | 59.90 | 0.00 | - | 10 | 66 | 529.30% |
| NVDA240705C00065000 | 2024-06-26 2:47PM EDT | 2024-07-05 | 58.61 | 59.45 | 60.00 | 0.00 | - | 38 | 56 | 254.59% |
| NVDA240719C00065000 | 2024-06-26 2:41PM EDT | 2024-07-19 | 58.50 | 59.75 | 60.05 | 0.00 | - | 3 | 4,253 | 166.21% |
| NVDA240816C00065000 | 2024-06-27 9:37AM EDT | 2024-08-16 | 61.28 | 60.10 | 60.45 | +1.68 | +2.82% | 3 | 1,792 | 120.29% |
| NVDA240920C00065000 | 2024-06-26 3:41PM EDT | 2024-09-20 | 61.00 | 60.75 | 61.05 | 0.00 | - | 1 | 11,710 | 102.03% |
| NVDA241018C00065000 | 2024-06-25 11:41AM EDT | 2024-10-18 | 61.05 | 60.90 | 61.35 | 0.00 | - | 1 | 695 | 91.26% |
| NVDA241115C00065000 | 2024-06-25 11:30AM EDT | 2024-11-15 | 61.29 | 61.60 | 61.90 | 0.00 | - | 19 | 1,805 | 87.87% |
| NVDA241220C00065000 | 2024-06-25 10:22AM EDT | 2024-12-20 | 58.81 | 62.10 | 62.40 | 0.00 | - | 50 | 28,054 | 82.74% |
| NVDA250117C00065000 | 2024-06-26 2:39PM EDT | 2025-01-17 | 61.65 | 62.45 | 62.90 | 0.00 | - | 10 | 13,893 | 79.90% |
| NVDA250221C00065000 | 2024-06-24 9:30AM EDT | 2025-02-21 | 62.30 | 62.95 | 63.60 | 0.00 | - | 20 | 958 | 77.60% |
| NVDA250620C00065000 | 2024-06-26 2:39PM EDT | 2025-06-20 | 64.25 | 65.05 | 65.85 | 0.00 | - | 84 | 11,892 | 73.65% |
| NVDA251219C00065000 | 2024-06-24 11:14AM EDT | 2025-12-19 | 65.00 | 68.20 | 68.70 | 0.00 | - | 113 | 4,538 | 70.37% |
| NVDA260116C00065000 | 2024-06-27 10:42AM EDT | 2026-01-16 | 68.95 | 68.85 | 69.25 | -3.15 | -4.19% | 4 | 6,857 | 70.56% |
| NVDA260618C00065000 | 2024-06-25 3:08PM EDT | 2026-06-18 | 71.90 | 71.10 | 71.75 | 0.00 | - | 18 | 826 | 69.33% |
| NVDA261218C00065000 | 2024-06-26 11:32AM EDT | 2026-12-18 | 72.70 | 73.65 | 74.20 | 0.00 | - | 1 | 3,201 | 68.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00065000 | 2024-06-24 9:30AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 15,733 | 281.25% |
| NVDA240705P00065000 | 2024-06-25 1:14PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 317 | 131.25% |
| NVDA240712P00065000 | 2024-06-27 10:10AM EDT | 2024-07-12 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 10 | 34 | 115.63% |
| NVDA240719P00065000 | 2024-06-27 9:30AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 19,984 | 101.17% |
| NVDA240816P00065000 | 2024-06-27 10:19AM EDT | 2024-08-16 | 0.09 | 0.09 | 0.11 | -0.03 | -25.00% | 16 | 9,972 | 75.98% |
| NVDA240920P00065000 | 2024-06-27 10:41AM EDT | 2024-09-20 | 0.24 | 0.23 | 0.25 | -0.05 | -16.67% | 62 | 22,932 | 66.31% |
| NVDA241018P00065000 | 2024-06-26 3:19PM EDT | 2024-10-18 | 0.37 | 0.32 | 0.34 | -0.01 | -2.63% | 5 | 5,376 | 60.69% |
| NVDA241115P00065000 | 2024-06-26 1:43PM EDT | 2024-11-15 | 0.54 | 0.45 | 0.48 | 0.00 | - | 12 | 8,420 | 57.74% |
| NVDA241220P00065000 | 2024-06-26 12:08PM EDT | 2024-12-20 | 0.78 | 0.71 | 0.73 | 0.00 | - | 51 | 19,607 | 56.25% |
| NVDA250117P00065000 | 2024-06-26 12:47PM EDT | 2025-01-17 | 0.98 | 0.87 | 0.91 | 0.00 | - | 10 | 26,916 | 54.64% |
| NVDA250221P00065000 | 2024-06-26 3:55PM EDT | 2025-02-21 | 1.18 | 1.12 | 1.18 | 0.00 | - | 1 | 6,033 | 53.47% |
| NVDA250620P00065000 | 2024-06-26 2:46PM EDT | 2025-06-20 | 2.15 | 2.10 | 2.15 | -0.12 | -5.29% | 2 | 15,853 | 50.99% |
| NVDA251219P00065000 | 2024-06-25 11:43AM EDT | 2025-12-19 | 4.05 | 3.70 | 3.80 | 0.00 | - | 200 | 9,450 | 49.44% |
| NVDA260116P00065000 | 2024-06-26 2:42PM EDT | 2026-01-16 | 4.25 | 3.95 | 4.05 | 0.00 | - | 70 | 10,417 | 49.24% |
| NVDA260618P00065000 | 2024-06-27 9:38AM EDT | 2026-06-18 | 5.30 | 5.30 | 5.45 | -0.72 | -11.96% | 20 | 1,402 | 48.52% |
| NVDA261218P00065000 | 2024-06-27 10:29AM EDT | 2026-12-18 | 6.75 | 6.65 | 6.80 | -0.19 | -2.74% | 39 | 20,303 | 47.19% |
© 2024 Yahoo. Todos los derechos reservados.