NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:10AM EDT. Mercado abierto.
Precio de ejercicio:68.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00068000 | 2024-06-27 10:06AM EDT | 2024-06-28 | 56.62 | 55.70 | 56.15 | -15.70 | -21.71% | 20 | 101 | 317.19% |
| NVDA240705C00068000 | 2024-06-25 3:56PM EDT | 2024-07-05 | 57.82 | 55.45 | 56.15 | 0.00 | - | 70 | 17 | 149.22% |
| NVDA240712C00068000 | 2024-06-25 3:56PM EDT | 2024-07-12 | 57.91 | 55.70 | 56.15 | 0.00 | - | 70 | 71 | 111.72% |
| NVDA240719C00068000 | 2024-06-27 10:06AM EDT | 2024-07-19 | 56.87 | 55.85 | 56.10 | +1.07 | +1.92% | 20 | 3,218 | 0.00% |
| NVDA240816C00068000 | 2024-06-24 12:02PM EDT | 2024-08-16 | 53.22 | 56.50 | 56.90 | 0.00 | - | 105 | 2,359 | 94.58% |
| NVDA240920C00068000 | 2024-06-27 9:34AM EDT | 2024-09-20 | 58.10 | 56.85 | 57.10 | +5.15 | +9.73% | 2 | 7,714 | 78.81% |
| NVDA241018C00068000 | 2024-06-25 12:54PM EDT | 2024-10-18 | 57.55 | 57.55 | 57.95 | 0.00 | - | 1 | 834 | 79.59% |
| NVDA241115C00068000 | 2024-06-25 1:16PM EDT | 2024-11-15 | 58.55 | 57.75 | 58.35 | 0.00 | - | 2 | 1,094 | 74.54% |
| NVDA241220C00068000 | 2024-06-25 2:56PM EDT | 2024-12-20 | 60.00 | 58.45 | 58.95 | 0.00 | - | 24 | 6,378 | 72.44% |
| NVDA250117C00068000 | 2024-06-27 10:18AM EDT | 2025-01-17 | 60.45 | 59.15 | 59.65 | +1.77 | +3.02% | 9 | 3,921 | 72.41% |
| NVDA250221C00068000 | 2024-06-24 10:22AM EDT | 2025-02-21 | 58.70 | 59.20 | 60.20 | 0.00 | - | 4 | 807 | 68.82% |
| NVDA250321C00068000 | 2024-06-25 1:35PM EDT | 2025-03-21 | 60.70 | 59.85 | 60.65 | 0.00 | - | 16 | 648 | 68.31% |
| NVDA250620C00068000 | 2024-06-26 2:01PM EDT | 2025-06-20 | 62.15 | 62.10 | 62.40 | 0.00 | - | 2 | 2,586 | 68.15% |
| NVDA250919C00068000 | 2024-06-26 2:56PM EDT | 2025-09-19 | 63.50 | 63.55 | 64.25 | 0.00 | - | 2 | 10 | 67.05% |
| NVDA251219C00068000 | 2024-06-24 12:04PM EDT | 2025-12-19 | 63.22 | 65.40 | 65.85 | 0.00 | - | 5 | 9,905 | 66.77% |
| NVDA260116C00068000 | 2024-06-25 9:34AM EDT | 2026-01-16 | 63.90 | 65.60 | 66.10 | 0.00 | - | 8 | 8,948 | 65.81% |
| NVDA260618C00068000 | 2024-06-25 12:40PM EDT | 2026-06-18 | 69.85 | 68.00 | 68.65 | 0.00 | - | 1 | 1,959 | 65.13% |
| NVDA261218C00068000 | 2024-06-26 12:53PM EDT | 2026-12-18 | 71.40 | 70.85 | 71.55 | 0.00 | - | 11 | 1,262 | 64.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00068000 | 2024-06-24 9:31AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 1,443 | 262.50% |
| NVDA240705P00068000 | 2024-06-27 10:54AM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 58 | 267 | 137.50% |
| NVDA240712P00068000 | 2024-06-26 1:46PM EDT | 2024-07-12 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 488 | 110.16% |
| NVDA240719P00068000 | 2024-06-26 3:19PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 35 | 4,430 | 96.09% |
| NVDA240816P00068000 | 2024-06-25 3:51PM EDT | 2024-08-16 | 0.14 | 0.10 | 0.13 | 0.00 | - | 540 | 8,052 | 72.66% |
| NVDA240920P00068000 | 2024-06-26 1:34PM EDT | 2024-09-20 | 0.28 | 0.29 | 0.31 | -0.07 | -20.00% | 1 | 33,844 | 64.60% |
| NVDA241018P00068000 | 2024-06-24 3:44PM EDT | 2024-10-18 | 0.57 | 0.40 | 0.44 | 0.00 | - | 84 | 9,870 | 59.47% |
| NVDA241115P00068000 | 2024-06-25 11:52AM EDT | 2024-11-15 | 0.64 | 0.57 | 0.61 | 0.00 | - | 7 | 3,509 | 56.79% |
| NVDA241220P00068000 | 2024-06-26 11:11AM EDT | 2024-12-20 | 1.02 | 0.89 | 0.93 | 0.00 | - | 3 | 6,404 | 55.64% |
| NVDA250117P00068000 | 2024-06-26 2:15PM EDT | 2025-01-17 | 1.20 | 1.09 | 1.13 | 0.00 | - | 46 | 20,143 | 54.05% |
| NVDA250221P00068000 | 2024-06-24 10:42AM EDT | 2025-02-21 | 1.75 | 1.40 | 1.47 | 0.00 | - | 10 | 672 | 53.10% |
| NVDA250321P00068000 | 2024-06-26 9:40AM EDT | 2025-03-21 | 1.66 | 1.65 | 1.72 | 0.00 | - | 8 | 4,973 | 52.34% |
| NVDA250620P00068000 | 2024-06-24 12:39PM EDT | 2025-06-20 | 3.00 | 2.53 | 2.59 | 0.00 | - | 139 | 4,384 | 50.74% |
| NVDA250919P00068000 | 2024-06-10 12:36PM EDT | 2025-09-19 | 3.07 | 3.40 | 3.55 | 0.00 | - | - | 731 | 50.13% |
| NVDA251219P00068000 | 2024-06-25 12:51PM EDT | 2025-12-19 | 4.42 | 4.30 | 4.50 | 0.00 | - | 10 | 801 | 49.52% |
| NVDA260116P00068000 | 2024-06-26 2:12PM EDT | 2026-01-16 | 4.80 | 4.60 | 4.75 | 0.00 | - | 10 | 1,333 | 49.23% |
| NVDA260618P00068000 | 2024-05-28 2:43PM EDT | 2026-06-18 | 6.00 | 6.05 | 6.20 | 0.00 | - | - | 420 | 48.28% |
| NVDA261218P00068000 | 2024-06-25 10:17AM EDT | 2026-12-18 | 8.20 | 7.50 | 7.70 | 0.00 | - | 1 | 1,857 | 47.09% |
© 2024 Yahoo. Todos los derechos reservados.