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:72.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00072000 | 2024-06-26 12:47PM EDT | 2024-06-28 | 51.50 | 52.40 | 53.05 | 0.00 | - | 4 | 16 | 464.06% |
| NVDA240705C00072000 | 2024-06-25 10:42AM EDT | 2024-07-05 | 49.85 | 52.45 | 53.15 | 0.00 | - | 4 | 3 | 223.14% |
| NVDA240712C00072000 | 2024-06-24 3:04PM EDT | 2024-07-12 | 48.55 | 52.45 | 53.10 | 0.00 | - | 10 | 10 | 166.31% |
| NVDA240719C00072000 | 2024-06-25 1:59PM EDT | 2024-07-19 | 53.30 | 52.80 | 53.15 | 0.00 | - | 41 | 4,295 | 145.51% |
| NVDA240816C00072000 | 2024-06-21 12:54PM EDT | 2024-08-16 | 56.76 | 53.25 | 53.50 | 0.00 | - | 20 | 3,250 | 105.74% |
| NVDA240920C00072000 | 2024-06-25 9:45AM EDT | 2024-09-20 | 50.95 | 54.15 | 54.35 | 0.00 | - | 5 | 6,128 | 92.63% |
| NVDA241018C00072000 | 2024-06-25 1:16PM EDT | 2024-10-18 | 54.20 | 54.55 | 54.95 | 0.00 | - | 2 | 375 | 85.30% |
| NVDA241115C00072000 | 2024-06-20 1:19PM EDT | 2024-11-15 | 63.05 | 55.00 | 55.30 | 0.00 | - | 1 | 1,889 | 79.69% |
| NVDA241220C00072000 | 2024-06-26 11:08AM EDT | 2024-12-20 | 54.95 | 55.95 | 56.35 | 0.00 | - | 1 | 4,756 | 78.17% |
| NVDA250117C00072000 | 2024-06-26 3:56PM EDT | 2025-01-17 | 56.90 | 56.50 | 56.80 | -0.93 | -1.61% | 1 | 4,031 | 75.60% |
| NVDA250221C00072000 | 2024-06-25 10:42AM EDT | 2025-02-21 | 54.65 | 57.10 | 57.60 | 0.00 | - | 7 | 249 | 73.57% |
| NVDA250321C00072000 | 2024-06-26 3:50PM EDT | 2025-03-21 | 58.27 | 57.70 | 58.05 | 0.00 | - | 30 | 663 | 72.16% |
| NVDA250620C00072000 | 2024-06-26 3:11PM EDT | 2025-06-20 | 58.45 | 59.55 | 59.90 | 0.00 | - | 8 | 7,011 | 69.71% |
| NVDA250919C00072000 | 2024-06-24 3:42PM EDT | 2025-09-19 | 57.60 | 61.40 | 62.05 | 0.00 | - | 1 | 222 | 69.01% |
| NVDA251219C00072000 | 2024-06-26 9:30AM EDT | 2025-12-19 | 64.81 | 63.25 | 63.65 | 0.00 | - | 70 | 1,445 | 68.07% |
| NVDA260116C00072000 | 2024-06-24 11:18AM EDT | 2026-01-16 | 60.95 | 63.65 | 64.10 | 0.00 | - | 1 | 2,270 | 67.59% |
| NVDA260618C00072000 | 2024-06-24 10:51AM EDT | 2026-06-18 | 61.93 | 66.45 | 67.05 | 0.00 | - | 1 | 1,363 | 67.22% |
| NVDA261218C00072000 | 2024-06-26 9:31AM EDT | 2026-12-18 | 72.00 | 69.10 | 69.85 | 0.00 | - | 1 | 1,411 | 66.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00072000 | 2024-06-24 9:53AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 9,753 | 237.50% |
| NVDA240705P00072000 | 2024-06-27 10:00AM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 170 | 1,964 | 125.00% |
| NVDA240712P00072000 | 2024-06-26 1:08PM EDT | 2024-07-12 | 0.04 | 0.02 | 0.04 | 0.00 | - | 527 | 618 | 100.00% |
| NVDA240719P00072000 | 2024-06-27 10:37AM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2,426 | 7,020 | 89.45% |
| NVDA240816P00072000 | 2024-06-26 2:24PM EDT | 2024-08-16 | 0.17 | 0.13 | 0.14 | 0.00 | - | 84 | 22,713 | 67.68% |
| NVDA240920P00072000 | 2024-06-27 10:13AM EDT | 2024-09-20 | 0.38 | 0.37 | 0.39 | -0.08 | -17.39% | 13 | 13,977 | 61.52% |
| NVDA241018P00072000 | 2024-06-26 3:58PM EDT | 2024-10-18 | 0.56 | 0.52 | 0.55 | 0.00 | - | 3 | 8,325 | 56.93% |
| NVDA241115P00072000 | 2024-06-25 1:54PM EDT | 2024-11-15 | 0.81 | 0.74 | 0.78 | 0.00 | - | 20 | 18,019 | 54.79% |
| NVDA241220P00072000 | 2024-06-26 3:33PM EDT | 2024-12-20 | 1.25 | 1.13 | 1.17 | 0.00 | - | 463 | 7,101 | 53.83% |
| NVDA250117P00072000 | 2024-06-27 10:18AM EDT | 2025-01-17 | 1.38 | 1.38 | 1.41 | -0.03 | -2.13% | 1 | 13,432 | 52.43% |
| NVDA250221P00072000 | 2024-06-25 3:59PM EDT | 2025-02-21 | 1.77 | 1.77 | 1.83 | 0.00 | - | 2 | 470 | 51.76% |
| NVDA250321P00072000 | 2024-06-26 2:27PM EDT | 2025-03-21 | 2.25 | 2.07 | 2.12 | 0.00 | - | 16 | 2,845 | 51.07% |
| NVDA250620P00072000 | 2024-06-26 9:38AM EDT | 2025-06-20 | 3.20 | 3.05 | 3.15 | +0.10 | +3.23% | 1 | 6,321 | 49.86% |
| NVDA250919P00072000 | 2024-06-25 9:39AM EDT | 2025-09-19 | 4.95 | 4.10 | 4.25 | 0.00 | - | 1 | 1,348 | 49.23% |
| NVDA251219P00072000 | 2024-06-17 10:31AM EDT | 2025-12-19 | 4.70 | 5.10 | 5.25 | 0.00 | - | 1 | 2,931 | 48.49% |
| NVDA260116P00072000 | 2024-06-26 3:55PM EDT | 2026-01-16 | 5.44 | 5.45 | 5.55 | 0.00 | - | 26 | 20,787 | 48.29% |
| NVDA260618P00072000 | 2024-06-17 2:25PM EDT | 2026-06-18 | 6.50 | 7.00 | 7.15 | 0.00 | - | 6 | 591 | 47.45% |
| NVDA261218P00072000 | 2024-06-26 2:11PM EDT | 2026-12-18 | 8.91 | 8.60 | 8.80 | 0.00 | - | 40 | 16,750 | 46.39% |
© 2024 Yahoo. Todos los derechos reservados.