NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:44AM EDT. Mercado abierto.
Precio de ejercicio:67.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00067000 | 2024-06-26 10:16AM EDT | 2024-06-28 | 60.50 | 57.45 | 58.10 | 0.00 | - | 1 | 64 | 406.25% |
| NVDA240705C00067000 | 2024-06-25 1:46PM EDT | 2024-07-05 | 58.02 | 57.40 | 58.20 | 0.00 | - | 8 | 22 | 194.92% |
| NVDA240712C00067000 | 2024-06-21 1:28PM EDT | 2024-07-12 | 60.23 | 57.50 | 58.15 | 0.00 | - | 34 | 32 | 148.83% |
| NVDA240719C00067000 | 2024-06-21 10:34AM EDT | 2024-07-19 | 59.32 | 57.75 | 58.15 | 0.00 | - | 14 | 2,731 | 132.81% |
| NVDA240816C00067000 | 2024-06-26 2:59PM EDT | 2024-08-16 | 56.70 | 58.15 | 58.50 | 0.00 | - | 6 | 1,891 | 101.86% |
| NVDA241018C00067000 | 2024-06-25 1:31PM EDT | 2024-10-18 | 58.95 | 59.00 | 59.75 | 0.00 | - | 1 | 291 | 83.55% |
| NVDA241115C00067000 | 2024-06-24 10:28AM EDT | 2024-11-15 | 56.70 | 59.50 | 60.10 | 0.00 | - | 65 | 495 | 79.27% |
| NVDA250117C00067000 | 2024-06-26 10:15AM EDT | 2025-01-17 | 63.85 | 60.85 | 61.20 | 0.00 | - | 1 | 7,856 | 75.22% |
| NVDA250221C00067000 | 2024-06-25 10:30AM EDT | 2025-02-21 | 59.05 | 61.20 | 61.95 | 0.00 | - | 5 | 1,033 | 72.97% |
| NVDA250620C00067000 | 2024-06-26 3:41PM EDT | 2025-06-20 | 63.99 | 63.75 | 64.05 | 0.00 | - | 7 | 3,640 | 70.45% |
| NVDA251219C00067000 | 2024-06-26 12:29PM EDT | 2025-12-19 | 67.21 | 66.80 | 67.25 | 0.00 | - | 10 | 586 | 67.94% |
| NVDA260116C00067000 | 2024-06-18 3:41PM EDT | 2026-01-16 | 67.30 | 67.35 | 67.70 | -10.65 | -13.66% | 5 | 2,570 | 67.83% |
| NVDA260618C00067000 | 2024-06-11 9:50AM EDT | 2026-06-18 | 67.47 | 69.65 | 70.30 | 0.00 | - | - | 890 | 66.93% |
| NVDA261218C00067000 | 2024-06-20 3:16PM EDT | 2026-12-18 | 78.89 | 72.25 | 73.05 | 0.00 | - | 52 | 1,258 | 66.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00067000 | 2024-06-21 3:50PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 196 | 5,218 | 275.00% |
| NVDA240705P00067000 | 2024-06-25 11:28AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 162 | 128.13% |
| NVDA240712P00067000 | 2024-06-27 9:30AM EDT | 2024-07-12 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 463 | 105.47% |
| NVDA240719P00067000 | 2024-06-27 10:02AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2 | 6,940 | 96.09% |
| NVDA240816P00067000 | 2024-06-27 9:44AM EDT | 2024-08-16 | 0.10 | 0.09 | 0.12 | -0.04 | -28.57% | 2 | 3,481 | 73.63% |
| NVDA241018P00067000 | 2024-06-25 3:47PM EDT | 2024-10-18 | 0.38 | 0.36 | 0.40 | 0.00 | - | 2 | 2,043 | 59.96% |
| NVDA241115P00067000 | 2024-06-26 11:00AM EDT | 2024-11-15 | 0.62 | 0.52 | 0.56 | 0.00 | - | 21 | 6,150 | 57.28% |
| NVDA250117P00067000 | 2024-06-26 3:57PM EDT | 2025-01-17 | 1.00 | 0.99 | 1.04 | -0.03 | -2.91% | 10 | 5,826 | 54.30% |
| NVDA250221P00067000 | 2024-06-18 1:54PM EDT | 2025-02-21 | 1.07 | 1.28 | 1.35 | 0.00 | - | 201 | 431 | 53.27% |
| NVDA250620P00067000 | 2024-06-25 3:58PM EDT | 2025-06-20 | 2.39 | 2.36 | 2.42 | 0.00 | - | 343 | 1,567 | 50.93% |
| NVDA251219P00067000 | 2024-06-14 12:27PM EDT | 2025-12-19 | 3.65 | 4.10 | 4.20 | 0.00 | - | 10 | 5,250 | 49.46% |
| NVDA260116P00067000 | 2024-06-27 10:24AM EDT | 2026-01-16 | 4.40 | 4.35 | 4.50 | -0.70 | -13.73% | 30 | 1,472 | 49.38% |
| NVDA260618P00067000 | 2024-06-17 12:05PM EDT | 2026-06-18 | 5.39 | 5.75 | 5.90 | 0.00 | - | 10 | 389 | 48.40% |
| NVDA261218P00067000 | 2024-06-24 10:16AM EDT | 2026-12-18 | 7.61 | 7.15 | 7.35 | 0.00 | - | 1 | 1,137 | 47.17% |
© 2024 Yahoo. Todos los derechos reservados.