NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:05AM EDT. Mercado abierto.
Precio de ejercicio:73.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00073000 | 2024-06-26 11:02AM EDT | 2024-06-28 | 50.68 | 50.85 | 51.25 | 0.00 | - | 10 | 176 | 345.31% |
| NVDA240705C00073000 | 2024-06-26 11:02AM EDT | 2024-07-05 | 50.76 | 50.90 | 51.50 | 0.00 | - | 10 | 16 | 154.69% |
| NVDA240712C00073000 | 2024-06-26 12:58PM EDT | 2024-07-12 | 50.92 | 50.85 | 51.65 | 0.00 | - | 1 | 9 | 122.07% |
| NVDA240719C00073000 | 2024-06-26 1:38PM EDT | 2024-07-19 | 51.35 | 51.15 | 51.45 | 0.00 | - | 5 | 1,369 | 106.06% |
| NVDA240816C00073000 | 2024-06-26 11:30AM EDT | 2024-08-16 | 51.24 | 51.80 | 52.15 | 0.00 | - | 20 | 2,593 | 92.72% |
| NVDA240920C00073000 | 2024-06-26 11:11AM EDT | 2024-09-20 | 51.30 | 52.40 | 52.80 | 0.00 | - | 1 | 2,177 | 81.05% |
| NVDA241018C00073000 | 2024-06-25 3:24PM EDT | 2024-10-18 | 54.65 | 52.95 | 53.30 | 0.00 | - | 2 | 518 | 76.25% |
| NVDA241115C00073000 | 2024-06-20 12:20PM EDT | 2024-11-15 | 65.40 | 53.45 | 53.70 | 0.00 | - | 1 | 1,773 | 72.35% |
| NVDA241220C00073000 | 2024-06-26 10:47AM EDT | 2024-12-20 | 55.80 | 54.15 | 54.60 | 0.00 | - | 1 | 4,609 | 70.67% |
| NVDA250117C00073000 | 2024-06-27 10:49AM EDT | 2025-01-17 | 55.13 | 54.90 | 55.15 | -1.83 | -3.21% | 1,730 | 8,224 | 69.74% |
| NVDA250221C00073000 | 2024-06-25 10:15AM EDT | 2025-02-21 | 54.00 | 55.90 | 56.15 | 0.00 | - | 1 | 438 | 69.87% |
| NVDA250321C00073000 | 2024-06-27 10:18AM EDT | 2025-03-21 | 57.40 | 56.50 | 56.85 | +1.20 | +2.14% | 2 | 1,271 | 69.28% |
| NVDA250620C00073000 | 2024-06-26 2:47PM EDT | 2025-06-20 | 58.00 | 58.10 | 58.40 | 0.00 | - | 21 | 4,317 | 66.16% |
| NVDA251219C00073000 | 2024-06-27 10:31AM EDT | 2025-12-19 | 62.65 | 61.95 | 62.40 | -2.67 | -4.09% | 1,072 | 3,127 | 65.75% |
| NVDA260116C00073000 | 2024-06-26 10:15AM EDT | 2026-01-16 | 65.68 | 62.35 | 62.85 | 0.00 | - | 16 | 6,147 | 65.31% |
| NVDA260618C00073000 | 2024-06-24 2:32PM EDT | 2026-06-18 | 60.80 | 65.15 | 65.75 | 0.00 | - | 4 | 2,710 | 65.06% |
| NVDA261218C00073000 | 2024-06-26 12:34PM EDT | 2026-12-18 | 69.00 | 67.80 | 68.55 | 0.00 | - | 15 | 816 | 64.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00073000 | 2024-06-24 9:53AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 222 | 12,260 | 237.50% |
| NVDA240705P00073000 | 2024-06-27 9:55AM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,591 | 1,508 | 121.88% |
| NVDA240712P00073000 | 2024-06-26 3:06PM EDT | 2024-07-12 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1,652 | 5,698 | 99.61% |
| NVDA240719P00073000 | 2024-06-25 9:59AM EDT | 2024-07-19 | 0.08 | 0.05 | 0.06 | 0.00 | - | 285 | 18,136 | 87.50% |
| NVDA240816P00073000 | 2024-06-26 11:17AM EDT | 2024-08-16 | 0.19 | 0.14 | 0.16 | 0.00 | - | 2 | 39,462 | 67.29% |
| NVDA240920P00073000 | 2024-06-25 1:46PM EDT | 2024-09-20 | 0.45 | 0.40 | 0.43 | 0.00 | - | 244 | 13,066 | 61.23% |
| NVDA241018P00073000 | 2024-06-25 11:59AM EDT | 2024-10-18 | 0.58 | 0.57 | 0.61 | 0.00 | - | 5 | 13,818 | 56.86% |
| NVDA241115P00073000 | 2024-06-27 10:29AM EDT | 2024-11-15 | 0.82 | 0.82 | 0.87 | -0.09 | -9.89% | 1 | 34,946 | 54.93% |
| NVDA241220P00073000 | 2024-06-26 11:48AM EDT | 2024-12-20 | 1.35 | 1.24 | 1.27 | 0.00 | - | 10 | 2,189 | 53.88% |
| NVDA250117P00073000 | 2024-06-24 9:56AM EDT | 2025-01-17 | 1.80 | 1.51 | 1.54 | 0.00 | - | 11 | 8,144 | 52.59% |
| NVDA250221P00073000 | 2024-06-10 9:32AM EDT | 2025-02-21 | 1.83 | 1.90 | 1.97 | 0.00 | - | - | 2,060 | 51.78% |
| NVDA250321P00073000 | 2024-06-25 10:15AM EDT | 2025-03-21 | 2.60 | 2.23 | 2.28 | 0.00 | - | 36 | 4,155 | 51.16% |
| NVDA250620P00073000 | 2024-06-27 10:18AM EDT | 2025-06-20 | 3.30 | 3.30 | 3.40 | +0.10 | +3.12% | 44 | 2,078 | 50.16% |
| NVDA251219P00073000 | 2024-06-26 2:22PM EDT | 2025-12-19 | 5.65 | 5.40 | 5.60 | 0.00 | - | 1 | 683 | 48.81% |
| NVDA260116P00073000 | 2024-06-18 9:30AM EDT | 2026-01-16 | 5.20 | 5.70 | 5.90 | 0.00 | - | 100 | 3,285 | 48.57% |
| NVDA260618P00073000 | 2024-06-25 10:45AM EDT | 2026-06-18 | 7.95 | 7.30 | 7.50 | 0.00 | - | 23 | 13,821 | 47.58% |
| NVDA261218P00073000 | 2024-06-26 1:58PM EDT | 2026-12-18 | 9.10 | 9.00 | 9.15 | 0.00 | - | 80 | 541 | 46.42% |
© 2024 Yahoo. Todos los derechos reservados.