NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:46AM EDT. Mercado abierto.
Precio de ejercicio:74.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00074000 | 2024-06-27 10:21AM EDT | 2024-06-28 | 50.66 | 50.45 | 51.00 | +5.56 | +12.33% | 2 | 145 | 396.88% |
| NVDA240705C00074000 | 2024-06-24 3:15PM EDT | 2024-07-05 | 46.40 | 50.60 | 51.05 | 0.00 | - | 4 | 62 | 194.53% |
| NVDA240712C00074000 | 2024-06-24 1:15PM EDT | 2024-07-12 | 45.45 | 50.50 | 51.35 | 0.00 | - | 5 | 7 | 150.98% |
| NVDA240719C00074000 | 2024-06-24 12:02PM EDT | 2024-07-19 | 46.85 | 50.90 | 51.20 | 0.00 | - | 31 | 8,137 | 130.76% |
| NVDA240816C00074000 | 2024-06-26 1:37PM EDT | 2024-08-16 | 50.70 | 51.35 | 51.70 | 0.00 | - | 1 | 2,354 | 98.10% |
| NVDA240920C00074000 | 2024-06-26 2:30PM EDT | 2024-09-20 | 51.20 | 52.20 | 52.45 | 0.00 | - | 14 | 11,595 | 86.06% |
| NVDA241018C00074000 | 2024-06-26 2:56PM EDT | 2024-10-18 | 51.40 | 52.50 | 53.15 | 0.00 | - | 5 | 954 | 79.68% |
| NVDA241115C00074000 | 2024-06-26 10:49AM EDT | 2024-11-15 | 53.65 | 53.15 | 53.60 | 0.00 | - | 4 | 716 | 75.87% |
| NVDA241220C00074000 | 2024-06-21 12:40PM EDT | 2024-12-20 | 58.35 | 54.10 | 54.45 | 0.00 | - | 10 | 6,138 | 73.99% |
| NVDA250117C00074000 | 2024-06-26 3:59PM EDT | 2025-01-17 | 56.62 | 54.55 | 54.95 | 0.00 | - | 69 | 11,566 | 71.55% |
| NVDA250221C00074000 | 2024-06-25 1:38PM EDT | 2025-02-21 | 55.65 | 55.25 | 55.90 | 0.00 | - | 5 | 422 | 70.40% |
| NVDA250321C00074000 | 2024-06-25 12:23PM EDT | 2025-03-21 | 56.17 | 55.95 | 56.60 | 0.00 | - | 60 | 1,516 | 69.92% |
| NVDA250620C00074000 | 2024-06-26 9:57AM EDT | 2025-06-20 | 60.55 | 58.00 | 58.35 | 0.00 | - | 1 | 1,962 | 67.76% |
| NVDA250919C00074000 | 2024-06-24 3:18PM EDT | 2025-09-19 | 56.50 | 59.50 | 60.65 | 0.00 | - | 2 | 43 | 66.76% |
| NVDA251219C00074000 | 2024-06-24 11:23AM EDT | 2025-12-19 | 57.95 | 61.75 | 62.30 | 0.00 | - | 6 | 1,376 | 66.53% |
| NVDA260116C00074000 | 2024-06-26 11:16AM EDT | 2026-01-16 | 61.85 | 62.45 | 62.85 | 0.00 | - | 27 | 1,251 | 66.61% |
| NVDA260618C00074000 | 2024-06-25 12:14PM EDT | 2026-06-18 | 65.60 | 65.15 | 65.75 | 0.00 | - | 14 | 579 | 65.95% |
| NVDA261218C00074000 | 2024-06-25 11:42AM EDT | 2026-12-18 | 68.50 | 68.10 | 68.85 | 0.00 | - | 2 | 5,381 | 65.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00074000 | 2024-06-24 11:05AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 171 | 1,235 | 225.00% |
| NVDA240705P00074000 | 2024-06-27 9:38AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 6,245 | 115.63% |
| NVDA240712P00074000 | 2024-06-26 11:59AM EDT | 2024-07-12 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2,835 | 2,866 | 96.09% |
| NVDA240719P00074000 | 2024-06-25 3:50PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.06 | 0.00 | - | 37 | 14,964 | 84.77% |
| NVDA240816P00074000 | 2024-06-26 3:37PM EDT | 2024-08-16 | 0.18 | 0.14 | 0.16 | 0.00 | - | 61 | 5,532 | 65.92% |
| NVDA240920P00074000 | 2024-06-26 3:37PM EDT | 2024-09-20 | 0.51 | 0.43 | 0.45 | 0.00 | - | 111 | 11,294 | 60.64% |
| NVDA241018P00074000 | 2024-06-27 9:38AM EDT | 2024-10-18 | 0.63 | 0.61 | 0.64 | -0.08 | -11.27% | 15 | 17,606 | 56.40% |
| NVDA241115P00074000 | 2024-06-26 3:44PM EDT | 2024-11-15 | 0.97 | 0.87 | 0.90 | 0.00 | - | 100 | 5,015 | 54.42% |
| NVDA241220P00074000 | 2024-06-26 12:56PM EDT | 2024-12-20 | 1.46 | 1.29 | 1.33 | 0.00 | - | 55 | 2,801 | 53.42% |
| NVDA250117P00074000 | 2024-06-26 10:48AM EDT | 2025-01-17 | 1.68 | 1.57 | 1.61 | 0.00 | - | 10 | 6,092 | 52.15% |
| NVDA250221P00074000 | 2024-06-21 11:44AM EDT | 2025-02-21 | 2.02 | 2.00 | 2.06 | 0.00 | - | 40 | 878 | 51.50% |
| NVDA250321P00074000 | 2024-06-25 9:55AM EDT | 2025-03-21 | 2.81 | 2.33 | 2.39 | 0.00 | - | 8 | 4,417 | 50.89% |
| NVDA250620P00074000 | 2024-06-27 9:59AM EDT | 2025-06-20 | 3.52 | 3.40 | 3.55 | -0.07 | -1.95% | 1 | 2,451 | 49.97% |
| NVDA250919P00074000 | 2024-06-26 12:41PM EDT | 2025-09-19 | 4.74 | 4.50 | 4.65 | 0.00 | - | 30 | 335 | 49.04% |
| NVDA251219P00074000 | 2024-06-24 3:52PM EDT | 2025-12-19 | 6.69 | 5.60 | 5.75 | 0.00 | - | 2 | 400 | 48.47% |
| NVDA260116P00074000 | 2024-06-26 10:47AM EDT | 2026-01-16 | 6.00 | 5.90 | 6.05 | 0.00 | - | 2 | 1,287 | 48.22% |
| NVDA260618P00074000 | 2024-06-21 1:37PM EDT | 2026-06-18 | 7.90 | 7.50 | 7.70 | 0.00 | - | 23 | 329 | 47.32% |
| NVDA261218P00074000 | 2024-06-24 11:50AM EDT | 2026-12-18 | 10.15 | 9.20 | 9.40 | 0.00 | - | 20 | 1,176 | 46.23% |
© 2024 Yahoo. Todos los derechos reservados.