NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:54AM EDT. Mercado abierto.
Precio de ejercicio:66.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00066000 | 2024-06-20 2:39PM EDT | 2024-06-28 | 66.50 | 58.50 | 59.00 | 0.00 | - | 20 | 60 | 569.92% |
| NVDA240705C00066000 | 2024-06-17 11:26AM EDT | 2024-07-05 | 65.17 | 58.50 | 59.10 | 0.00 | - | 20 | 20 | 271.29% |
| NVDA240719C00066000 | 2024-06-24 3:38PM EDT | 2024-07-19 | 54.73 | 58.75 | 59.10 | 0.00 | - | 10 | 1,971 | 173.83% |
| NVDA240816C00066000 | 2024-06-24 12:02PM EDT | 2024-08-16 | 55.17 | 59.25 | 59.60 | 0.00 | - | 5 | 2,241 | 126.59% |
| NVDA240920C00066000 | 2024-06-20 3:58PM EDT | 2024-09-20 | 66.45 | 59.90 | 60.10 | 0.00 | - | 10 | 4,799 | 105.13% |
| NVDA241018C00066000 | 2024-06-25 1:53PM EDT | 2024-10-18 | 60.50 | 60.10 | 60.45 | 0.00 | - | 16 | 449 | 94.24% |
| NVDA241115C00066000 | 2024-06-20 10:38AM EDT | 2024-11-15 | 74.90 | 60.70 | 61.10 | 0.00 | - | 3 | 1,428 | 90.05% |
| NVDA241220C00066000 | 2024-06-24 1:07PM EDT | 2024-12-20 | 56.50 | 61.35 | 61.65 | 0.00 | - | 12 | 6,402 | 85.16% |
| NVDA250117C00066000 | 2024-06-26 11:17AM EDT | 2025-01-17 | 61.33 | 61.70 | 62.30 | 0.00 | - | 10 | 6,598 | 82.45% |
| NVDA250221C00066000 | 2024-06-24 1:01PM EDT | 2025-02-21 | 58.15 | 62.45 | 62.85 | 0.00 | - | 11 | 1,197 | 80.02% |
| NVDA250321C00066000 | 2024-06-24 10:57AM EDT | 2025-03-21 | 58.65 | 62.95 | 63.40 | 0.00 | - | 3 | 796 | 78.54% |
| NVDA250620C00066000 | 2024-06-26 3:57PM EDT | 2025-06-20 | 66.70 | 64.15 | 64.85 | 0.00 | - | 10 | 2,391 | 73.73% |
| NVDA250919C00066000 | 2024-06-25 2:21PM EDT | 2025-09-19 | 66.20 | 66.15 | 66.45 | 0.00 | - | 2 | 168 | 72.62% |
| NVDA251219C00066000 | 2024-06-24 3:57PM EDT | 2025-12-19 | 62.32 | 67.65 | 68.10 | 0.00 | - | 22 | 1,158 | 71.42% |
| NVDA260116C00066000 | 2024-06-25 10:36AM EDT | 2026-01-16 | 65.94 | 68.25 | 68.60 | 0.00 | - | 10 | 1,306 | 71.37% |
| NVDA260618C00066000 | 2024-06-24 1:11PM EDT | 2026-06-18 | 66.20 | 70.40 | 71.00 | 0.00 | - | 10 | 2,241 | 69.64% |
| NVDA261218C00066000 | 2024-06-26 2:41PM EDT | 2026-12-18 | 72.20 | 72.95 | 73.75 | 0.00 | - | 7 | 872 | 68.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00066000 | 2024-06-21 1:14PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 593 | 275.00% |
| NVDA240705P00066000 | 2024-06-27 10:28AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 193 | 128.13% |
| NVDA240712P00066000 | 2024-06-27 9:30AM EDT | 2024-07-12 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2 | 65 | 112.50% |
| NVDA240719P00066000 | 2024-06-26 3:17PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.04 | 0.00 | - | 20 | 2,400 | 97.27% |
| NVDA240816P00066000 | 2024-06-27 10:19AM EDT | 2024-08-16 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 16 | 2,681 | 74.02% |
| NVDA240920P00066000 | 2024-06-27 10:11AM EDT | 2024-09-20 | 0.25 | 0.24 | 0.26 | -0.14 | -35.90% | 80 | 26,465 | 65.14% |
| NVDA241018P00066000 | 2024-06-26 11:53AM EDT | 2024-10-18 | 0.41 | 0.34 | 0.37 | 0.00 | - | 3 | 2,885 | 59.96% |
| NVDA241115P00066000 | 2024-06-26 11:51AM EDT | 2024-11-15 | 0.60 | 0.48 | 0.52 | 0.00 | - | 22 | 2,094 | 57.13% |
| NVDA241220P00066000 | 2024-06-25 3:52PM EDT | 2024-12-20 | 0.78 | 0.75 | 0.78 | 0.00 | - | 119 | 2,654 | 55.64% |
| NVDA250117P00066000 | 2024-06-27 9:54AM EDT | 2025-01-17 | 0.95 | 0.93 | 0.97 | -0.13 | -12.04% | 5 | 7,661 | 54.15% |
| NVDA250221P00066000 | 2024-06-25 12:31PM EDT | 2025-02-21 | 1.28 | 1.20 | 1.27 | 0.00 | - | 1 | 2,365 | 53.11% |
| NVDA250321P00066000 | 2024-06-26 12:05PM EDT | 2025-03-21 | 1.56 | 1.42 | 1.48 | 0.00 | - | 4 | 8,601 | 52.25% |
| NVDA250620P00066000 | 2024-06-25 10:09AM EDT | 2025-06-20 | 2.59 | 2.22 | 2.28 | 0.00 | - | 10 | 7,153 | 50.66% |
| NVDA250919P00066000 | 2024-06-26 11:25AM EDT | 2025-09-19 | 3.26 | 3.05 | 3.15 | 0.00 | - | 3 | 429 | 49.96% |
| NVDA251219P00066000 | 2024-06-26 1:23PM EDT | 2025-12-19 | 4.10 | 3.90 | 4.05 | 0.00 | - | 10 | 3,345 | 49.43% |
| NVDA260116P00066000 | 2024-06-25 2:35PM EDT | 2026-01-16 | 4.25 | 4.15 | 4.30 | 0.00 | - | 20 | 3,263 | 49.19% |
| NVDA260618P00066000 | 2024-06-25 11:56AM EDT | 2026-06-18 | 5.75 | 5.50 | 5.65 | 0.00 | - | 5 | 1,240 | 48.18% |
| NVDA261218P00066000 | 2024-06-25 11:22AM EDT | 2026-12-18 | 7.20 | 6.90 | 7.10 | 0.00 | - | 1 | 909 | 47.06% |
© 2024 Yahoo. Todos los derechos reservados.