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:69.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00069000 | 2024-06-24 3:58PM EDT | 2024-06-28 | 49.15 | 55.55 | 56.00 | 0.00 | - | 3 | 50 | 503.32% |
| NVDA240705C00069000 | 2024-06-14 1:07PM EDT | 2024-07-05 | 62.53 | 55.60 | 56.20 | 0.00 | - | 10 | 15 | 244.53% |
| NVDA240712C00069000 | 2024-06-14 1:00PM EDT | 2024-07-12 | 62.48 | 55.65 | 56.25 | 0.00 | - | 10 | 10 | 185.50% |
| NVDA240719C00069000 | 2024-06-24 12:59PM EDT | 2024-07-19 | 51.34 | 55.85 | 56.15 | 0.00 | - | 2 | 3,122 | 156.40% |
| NVDA240816C00069000 | 2024-06-24 10:29AM EDT | 2024-08-16 | 52.69 | 56.25 | 56.60 | 0.00 | - | 1 | 3,571 | 113.79% |
| NVDA241018C00069000 | 2024-06-25 11:34AM EDT | 2024-10-18 | 57.75 | 57.20 | 57.75 | 0.00 | - | 1 | 535 | 87.95% |
| NVDA241115C00069000 | 2024-06-20 12:43PM EDT | 2024-11-15 | 67.15 | 57.85 | 58.45 | 0.00 | - | 2 | 1,052 | 84.67% |
| NVDA250117C00069000 | 2024-06-26 1:00PM EDT | 2025-01-17 | 58.75 | 59.20 | 59.45 | 0.00 | - | 20 | 3,406 | 78.15% |
| NVDA250221C00069000 | 2024-06-27 10:18AM EDT | 2025-02-21 | 60.25 | 59.60 | 60.35 | +0.45 | +0.75% | 9 | 1,030 | 75.88% |
| NVDA250620C00069000 | 2024-06-26 3:50PM EDT | 2025-06-20 | 62.70 | 62.15 | 62.40 | 0.00 | - | 4 | 1,810 | 71.86% |
| NVDA251219C00069000 | 2024-06-24 9:45AM EDT | 2025-12-19 | 64.32 | 65.35 | 65.90 | 0.00 | - | 11 | 1,312 | 69.23% |
| NVDA260116C00069000 | 2024-06-27 9:37AM EDT | 2026-01-16 | 67.00 | 65.85 | 66.20 | -0.30 | -0.45% | 1 | 6,727 | 68.71% |
| NVDA260618C00069000 | 2024-06-12 3:59PM EDT | 2026-06-18 | 68.70 | 68.25 | 69.05 | 0.00 | - | - | 2,310 | 67.91% |
| NVDA261218C00069000 | 2024-06-26 12:12PM EDT | 2026-12-18 | 70.77 | 71.00 | 71.80 | 0.00 | - | 10 | 8,217 | 67.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00069000 | 2024-06-24 9:34AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 365 | 1,060 | 256.25% |
| NVDA240705P00069000 | 2024-06-27 10:19AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4,210 | 128.13% |
| NVDA240712P00069000 | 2024-06-26 11:34AM EDT | 2024-07-12 | 0.03 | 0.02 | 0.04 | 0.00 | - | 8 | 175 | 107.81% |
| NVDA240719P00069000 | 2024-06-27 10:02AM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 21 | 3,479 | 93.75% |
| NVDA240816P00069000 | 2024-06-25 3:29PM EDT | 2024-08-16 | 0.14 | 0.11 | 0.13 | 0.00 | - | 192 | 8,720 | 71.29% |
| NVDA241018P00069000 | 2024-06-26 3:02PM EDT | 2024-10-18 | 0.53 | 0.42 | 0.46 | 0.00 | - | 1 | 5,181 | 58.59% |
| NVDA241115P00069000 | 2024-06-25 10:22AM EDT | 2024-11-15 | 0.79 | 0.60 | 0.64 | 0.00 | - | 2 | 2,129 | 56.03% |
| NVDA250117P00069000 | 2024-06-25 11:26AM EDT | 2025-01-17 | 1.28 | 1.13 | 1.17 | 0.00 | - | 602 | 11,358 | 53.27% |
| NVDA250221P00069000 | 2024-06-26 3:55PM EDT | 2025-02-21 | 1.54 | 1.46 | 1.53 | 0.00 | - | 1 | 2,249 | 52.47% |
| NVDA250620P00069000 | 2024-06-27 10:05AM EDT | 2025-06-20 | 2.68 | 2.63 | 2.69 | -0.15 | -5.30% | 10 | 2,173 | 50.23% |
| NVDA251219P00069000 | 2024-06-14 2:45PM EDT | 2025-12-19 | 3.98 | 4.45 | 4.60 | 0.00 | - | 10 | 439 | 48.91% |
| NVDA260116P00069000 | 2024-06-24 3:57PM EDT | 2026-01-16 | 5.70 | 4.75 | 4.90 | 0.00 | - | 20 | 1,400 | 48.78% |
| NVDA260618P00069000 | 2024-06-24 3:50PM EDT | 2026-06-18 | 7.17 | 6.20 | 6.35 | 0.00 | - | 1 | 510 | 47.78% |
| NVDA261218P00069000 | 2024-06-26 9:47AM EDT | 2026-12-18 | 7.70 | 7.70 | 7.95 | 0.00 | - | 1 | 1,893 | 46.83% |
© 2024 Yahoo. Todos los derechos reservados.