NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:00AM EDT. Mercado abierto.
Precio de ejercicio:76.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00076000 | 2024-06-26 2:58PM EDT | 2024-06-28 | 47.23 | 48.55 | 49.00 | 0.00 | - | 30 | 99 | 401.76% |
| NVDA240705C00076000 | 2024-06-26 2:58PM EDT | 2024-07-05 | 47.35 | 48.60 | 48.90 | 0.00 | - | 30 | 47 | 187.70% |
| NVDA240719C00076000 | 2024-06-27 9:55AM EDT | 2024-07-19 | 48.77 | 48.65 | 48.85 | +2.32 | +4.99% | 10 | 8,454 | 117.43% |
| NVDA240816C00076000 | 2024-06-27 9:34AM EDT | 2024-08-16 | 49.65 | 49.35 | 49.60 | +0.51 | +1.04% | 2 | 1,754 | 94.82% |
| NVDA240920C00076000 | 2024-06-26 3:54PM EDT | 2024-09-20 | 51.00 | 50.15 | 50.45 | 0.00 | - | 10 | 4,557 | 83.35% |
| NVDA241018C00076000 | 2024-06-24 3:48PM EDT | 2024-10-18 | 45.75 | 50.50 | 50.95 | 0.00 | - | 56 | 425 | 76.42% |
| NVDA241115C00076000 | 2024-06-25 10:43AM EDT | 2024-11-15 | 48.70 | 51.35 | 51.70 | 0.00 | - | 17 | 899 | 74.68% |
| NVDA241220C00076000 | 2024-06-27 9:44AM EDT | 2024-12-20 | 52.95 | 52.05 | 52.40 | +2.00 | +3.93% | 5 | 2,817 | 71.37% |
| NVDA250117C00076000 | 2024-06-27 10:20AM EDT | 2025-01-17 | 52.81 | 52.85 | 53.10 | -2.05 | -3.74% | 11 | 4,346 | 70.54% |
| NVDA250221C00076000 | 2024-06-27 10:40AM EDT | 2025-02-21 | 53.95 | 53.75 | 54.00 | +0.45 | +0.84% | 2 | 375 | 69.64% |
| NVDA250321C00076000 | 2024-06-27 10:19AM EDT | 2025-03-21 | 54.50 | 54.35 | 54.60 | -2.80 | -4.89% | 7 | 2,538 | 68.62% |
| NVDA250620C00076000 | 2024-06-27 10:29AM EDT | 2025-06-20 | 56.61 | 56.50 | 56.80 | +0.55 | +0.98% | 7 | 7,332 | 67.36% |
| NVDA250919C00076000 | 2024-06-25 10:23AM EDT | 2025-09-19 | 55.55 | 58.15 | 58.70 | 0.00 | - | 40 | 5,825 | 65.77% |
| NVDA251219C00076000 | 2024-06-26 10:19AM EDT | 2025-12-19 | 63.10 | 60.25 | 60.75 | 0.00 | - | 8 | 2,192 | 65.80% |
| NVDA260116C00076000 | 2024-06-24 1:33PM EDT | 2026-01-16 | 56.70 | 61.00 | 61.25 | 0.00 | - | 8 | 1,250 | 65.85% |
| NVDA260618C00076000 | 2024-06-11 1:45PM EDT | 2026-06-18 | 59.60 | 63.75 | 64.25 | 0.00 | - | - | 390 | 65.25% |
| NVDA261218C00076000 | 2024-06-25 9:39AM EDT | 2026-12-18 | 62.95 | 66.80 | 67.50 | 0.00 | - | 25 | 595 | 64.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00076000 | 2024-06-24 2:46PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 5,645 | 218.75% |
| NVDA240705P00076000 | 2024-06-26 2:26PM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 69 | 5,197 | 113.28% |
| NVDA240712P00076000 | 2024-06-26 3:56PM EDT | 2024-07-12 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 83 | 94.53% |
| NVDA240719P00076000 | 2024-06-26 12:09PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.07 | 0.00 | - | 34 | 10,376 | 82.62% |
| NVDA240816P00076000 | 2024-06-26 3:50PM EDT | 2024-08-16 | 0.18 | 0.17 | 0.18 | -0.05 | -21.74% | 20 | 42,921 | 64.26% |
| NVDA240920P00076000 | 2024-06-27 9:45AM EDT | 2024-09-20 | 0.52 | 0.50 | 0.52 | -0.09 | -14.75% | 21 | 6,235 | 59.52% |
| NVDA241018P00076000 | 2024-06-25 2:14PM EDT | 2024-10-18 | 0.75 | 0.70 | 0.74 | 0.00 | - | 21 | 2,305 | 55.47% |
| NVDA241115P00076000 | 2024-06-26 11:13AM EDT | 2024-11-15 | 1.20 | 1.01 | 1.04 | 0.00 | - | 22 | 37,619 | 53.76% |
| NVDA241220P00076000 | 2024-06-26 2:48PM EDT | 2024-12-20 | 1.68 | 1.49 | 1.53 | 0.00 | - | 2 | 3,601 | 52.99% |
| NVDA250117P00076000 | 2024-06-26 3:58PM EDT | 2025-01-17 | 1.80 | 1.79 | 1.84 | 0.00 | - | 4 | 14,358 | 51.72% |
| NVDA250221P00076000 | 2024-06-27 10:37AM EDT | 2025-02-21 | 2.28 | 2.27 | 2.32 | -0.47 | -17.09% | 8 | 5,330 | 51.10% |
| NVDA250321P00076000 | 2024-06-27 10:00AM EDT | 2025-03-21 | 2.73 | 2.61 | 2.68 | +0.20 | +7.91% | 10 | 3,764 | 50.48% |
| NVDA250620P00076000 | 2024-06-26 1:34PM EDT | 2025-06-20 | 3.99 | 3.75 | 3.85 | 0.00 | - | 17 | 4,721 | 49.30% |
| NVDA250919P00076000 | 2024-06-21 10:20AM EDT | 2025-09-19 | 5.25 | 4.95 | 5.10 | 0.00 | - | 10 | 142 | 48.77% |
| NVDA251219P00076000 | 2024-06-25 12:46PM EDT | 2025-12-19 | 6.20 | 6.05 | 6.20 | 0.00 | - | 10 | 391 | 48.04% |
| NVDA260116P00076000 | 2024-06-26 3:02PM EDT | 2026-01-16 | 6.75 | 6.40 | 6.55 | 0.00 | - | 8 | 2,868 | 47.90% |
| NVDA260618P00076000 | 2024-06-26 1:58PM EDT | 2026-06-18 | 8.45 | 8.10 | 8.30 | 0.00 | - | 80 | 14,543 | 47.10% |
| NVDA261218P00076000 | 2024-06-26 2:07PM EDT | 2026-12-18 | 10.20 | 9.85 | 10.05 | 0.00 | - | 10 | 1,927 | 45.99% |
© 2024 Yahoo. Todos los derechos reservados.