NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:57AM EDT. Mercado abierto.
Precio de ejercicio:71.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00071000 | 2024-05-30 3:44PM EDT | 2024-06-28 | 40.61 | 53.50 | 54.05 | 0.00 | - | - | 10 | 485.55% |
| NVDA240705C00071000 | 2024-06-24 3:04PM EDT | 2024-07-05 | 49.44 | 53.70 | 54.30 | 0.00 | - | 10 | 19 | 241.02% |
| NVDA240719C00071000 | 2024-06-20 12:31PM EDT | 2024-07-19 | 62.92 | 53.70 | 54.10 | 0.00 | - | 10 | 389 | 147.51% |
| NVDA240816C00071000 | 2024-06-25 12:41PM EDT | 2024-08-16 | 54.84 | 54.35 | 54.70 | 0.00 | - | 12 | 1,371 | 111.48% |
| NVDA240920C00071000 | 2024-06-24 2:49PM EDT | 2024-09-20 | 50.25 | 55.00 | 55.25 | 0.00 | - | 26 | 4,193 | 93.51% |
| NVDA241018C00071000 | 2024-06-25 1:31PM EDT | 2024-10-18 | 55.15 | 55.50 | 56.10 | 0.00 | - | 1 | 637 | 87.87% |
| NVDA241115C00071000 | 2024-06-24 10:00AM EDT | 2024-11-15 | 54.51 | 56.05 | 56.55 | 0.00 | - | 10 | 2,026 | 82.79% |
| NVDA241220C00071000 | 2024-06-26 10:15AM EDT | 2024-12-20 | 59.75 | 56.80 | 57.05 | 0.00 | - | 1 | 3,820 | 78.45% |
| NVDA250117C00071000 | 2024-06-26 3:53PM EDT | 2025-01-17 | 58.02 | 57.20 | 57.80 | 0.00 | - | 92 | 11,521 | 76.40% |
| NVDA250221C00071000 | 2024-06-24 11:01AM EDT | 2025-02-21 | 53.95 | 57.80 | 58.45 | 0.00 | - | 25 | 684 | 73.99% |
| NVDA250321C00071000 | 2024-06-24 11:04AM EDT | 2025-03-21 | 54.85 | 58.25 | 58.90 | 0.00 | - | 11 | 472 | 72.24% |
| NVDA250620C00071000 | 2024-06-25 11:45AM EDT | 2025-06-20 | 60.30 | 60.50 | 60.75 | 0.00 | - | 16 | 3,562 | 70.75% |
| NVDA251219C00071000 | 2024-06-21 3:57PM EDT | 2025-12-19 | 65.90 | 64.00 | 64.45 | 0.00 | - | 114 | 1,454 | 68.71% |
| NVDA260116C00071000 | 2024-06-20 10:03AM EDT | 2026-01-16 | 79.45 | 64.45 | 64.90 | 0.00 | - | 30 | 4,834 | 68.30% |
| NVDA260618C00071000 | 2024-06-24 1:13PM EDT | 2026-06-18 | 62.65 | 67.05 | 67.75 | 0.00 | - | 1 | 549 | 67.58% |
| NVDA261218C00071000 | 2024-06-25 3:57PM EDT | 2026-12-18 | 70.18 | 69.75 | 70.55 | -0.92 | -1.29% | 1 | 2,065 | 66.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00071000 | 2024-06-24 12:41PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 245 | 3,676 | 243.75% |
| NVDA240705P00071000 | 2024-06-27 10:31AM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 3,274 | 128.13% |
| NVDA240712P00071000 | 2024-06-26 11:26AM EDT | 2024-07-12 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 54 | 102.34% |
| NVDA240719P00071000 | 2024-06-26 10:43AM EDT | 2024-07-19 | 0.04 | 0.04 | 0.06 | 0.00 | - | 30 | 2,142 | 90.63% |
| NVDA240816P00071000 | 2024-06-25 1:00PM EDT | 2024-08-16 | 0.15 | 0.12 | 0.15 | 0.00 | - | 40 | 5,573 | 69.24% |
| NVDA240920P00071000 | 2024-06-25 1:47PM EDT | 2024-09-20 | 0.38 | 0.34 | 0.37 | 0.00 | - | 4 | 10,499 | 62.11% |
| NVDA241018P00071000 | 2024-06-26 9:34AM EDT | 2024-10-18 | 0.57 | 0.48 | 0.52 | 0.00 | - | 15 | 10,325 | 57.42% |
| NVDA241115P00071000 | 2024-06-25 1:54PM EDT | 2024-11-15 | 0.74 | 0.69 | 0.73 | 0.00 | - | 1 | 3,095 | 55.15% |
| NVDA241220P00071000 | 2024-06-25 3:42PM EDT | 2024-12-20 | 1.06 | 1.07 | 1.09 | +0.02 | +1.92% | 1 | 2,330 | 54.18% |
| NVDA250117P00071000 | 2024-06-26 10:48AM EDT | 2025-01-17 | 1.40 | 1.29 | 1.32 | 0.00 | - | 100 | 4,148 | 52.64% |
| NVDA250221P00071000 | 2024-06-24 10:54AM EDT | 2025-02-21 | 2.23 | 1.64 | 1.71 | 0.00 | - | 4 | 345 | 51.83% |
| NVDA250321P00071000 | 2024-06-25 11:58AM EDT | 2025-03-21 | 2.04 | 1.93 | 1.99 | 0.00 | - | 157 | 1,295 | 51.16% |
| NVDA250620P00071000 | 2024-06-25 11:54AM EDT | 2025-06-20 | 3.15 | 2.92 | 2.99 | 0.00 | - | 11 | 2,097 | 50.01% |
| NVDA251219P00071000 | 2024-06-18 2:41PM EDT | 2025-12-19 | 4.16 | 4.90 | 5.00 | 0.00 | - | 10 | 1,060 | 48.51% |
| NVDA260116P00071000 | 2024-06-26 3:26PM EDT | 2026-01-16 | 5.40 | 5.20 | 5.30 | 0.00 | - | 10 | 720 | 48.34% |
| NVDA260618P00071000 | 2024-06-20 10:56AM EDT | 2026-06-18 | 6.10 | 6.70 | 6.90 | 0.00 | - | 10 | 192 | 47.61% |
| NVDA261218P00071000 | 2024-06-26 2:11PM EDT | 2026-12-18 | 8.58 | 8.25 | 8.45 | 0.00 | - | 40 | 743 | 46.37% |
© 2024 Yahoo. Todos los derechos reservados.