NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:08AM EDT. Mercado abierto.
Precio de ejercicio:78.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00078000 | 2024-06-26 11:56AM EDT | 2024-06-28 | 46.62 | 45.75 | 46.10 | 0.00 | - | 22 | 3,290 | 0.00% |
| NVDA240705C00078000 | 2024-06-26 11:56AM EDT | 2024-07-05 | 46.74 | 45.95 | 46.25 | 0.00 | - | 20 | 3,243 | 128.13% |
| NVDA240712C00078000 | 2024-06-26 1:26PM EDT | 2024-07-12 | 46.00 | 45.75 | 46.10 | 0.00 | - | 5 | 10 | 0.00% |
| NVDA240719C00078000 | 2024-06-25 10:35AM EDT | 2024-07-19 | 44.31 | 46.20 | 46.45 | 0.00 | - | 10 | 6,606 | 88.67% |
| NVDA240816C00078000 | 2024-06-25 1:48PM EDT | 2024-08-16 | 48.05 | 46.45 | 46.65 | 0.00 | - | 31 | 3,732 | 69.39% |
| NVDA240920C00078000 | 2024-06-27 9:52AM EDT | 2024-09-20 | 48.07 | 47.45 | 47.80 | -2.23 | -4.43% | 10 | 5,931 | 71.90% |
| NVDA241018C00078000 | 2024-06-26 3:11PM EDT | 2024-10-18 | 47.60 | 47.95 | 48.40 | 0.00 | - | 11 | 1,132 | 68.19% |
| NVDA241115C00078000 | 2024-06-26 9:59AM EDT | 2024-11-15 | 51.75 | 48.70 | 48.95 | 0.00 | - | 1 | 1,331 | 66.46% |
| NVDA241220C00078000 | 2024-06-21 10:28AM EDT | 2024-12-20 | 52.25 | 49.60 | 49.85 | 0.00 | - | 1 | 2,126 | 65.49% |
| NVDA250117C00078000 | 2024-06-27 10:50AM EDT | 2025-01-17 | 50.47 | 50.25 | 50.55 | -2.25 | -4.27% | 29 | 20,187 | 64.70% |
| NVDA250221C00078000 | 2024-06-27 10:12AM EDT | 2025-02-21 | 52.65 | 51.15 | 51.50 | +0.10 | +0.19% | 44 | 382 | 64.39% |
| NVDA250321C00078000 | 2024-06-26 10:52AM EDT | 2025-03-21 | 53.00 | 51.95 | 52.30 | 0.00 | - | 11 | 923 | 64.51% |
| NVDA250620C00078000 | 2024-06-25 3:49PM EDT | 2025-06-20 | 56.46 | 54.20 | 54.60 | 0.00 | - | 2 | 4,838 | 64.04% |
| NVDA250919C00078000 | 2024-06-25 2:34PM EDT | 2025-09-19 | 57.50 | 56.10 | 56.55 | 0.00 | - | 1 | 1,471 | 63.15% |
| NVDA251219C00078000 | 2024-06-20 10:24AM EDT | 2025-12-19 | 71.90 | 58.35 | 58.80 | 0.00 | - | 42 | 1,176 | 63.74% |
| NVDA260116C00078000 | 2024-06-26 10:09AM EDT | 2026-01-16 | 62.90 | 59.00 | 59.25 | 0.00 | - | 5 | 1,026 | 63.60% |
| NVDA260618C00078000 | 2024-06-25 10:36AM EDT | 2026-06-18 | 60.70 | 61.80 | 62.45 | 0.00 | - | 8 | 601 | 63.37% |
| NVDA261218C00078000 | 2024-06-26 1:55PM EDT | 2026-12-18 | 66.73 | 65.05 | 65.75 | +1.04 | +1.58% | 2 | 904 | 63.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00078000 | 2024-06-24 10:06AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,565 | 206.25% |
| NVDA240705P00078000 | 2024-06-26 3:24PM EDT | 2024-07-05 | 0.02 | 0.01 | 0.02 | 0.00 | - | 290 | 470 | 107.81% |
| NVDA240712P00078000 | 2024-06-27 10:46AM EDT | 2024-07-12 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 2 | 3,025 | 91.02% |
| NVDA240719P00078000 | 2024-06-27 9:58AM EDT | 2024-07-19 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 1 | 22,885 | 79.30% |
| NVDA240816P00078000 | 2024-06-27 10:49AM EDT | 2024-08-16 | 0.21 | 0.20 | 0.21 | -0.05 | -19.23% | 14 | 7,033 | 62.79% |
| NVDA240920P00078000 | 2024-06-27 9:37AM EDT | 2024-09-20 | 0.61 | 0.61 | 0.63 | -0.09 | -12.86% | 1 | 7,167 | 59.11% |
| NVDA241018P00078000 | 2024-06-27 10:16AM EDT | 2024-10-18 | 0.82 | 0.85 | 0.88 | -0.06 | -6.82% | 1 | 2,540 | 55.18% |
| NVDA241115P00078000 | 2024-06-26 9:33AM EDT | 2024-11-15 | 1.21 | 1.17 | 1.23 | 0.00 | - | 55 | 4,482 | 53.39% |
| NVDA241220P00078000 | 2024-06-26 3:59PM EDT | 2024-12-20 | 1.72 | 1.74 | 1.79 | 0.00 | - | 1 | 4,108 | 52.89% |
| NVDA250117P00078000 | 2024-06-26 2:32PM EDT | 2025-01-17 | 2.24 | 2.08 | 2.13 | 0.00 | - | 200 | 10,265 | 51.66% |
| NVDA250221P00078000 | 2024-06-26 3:20PM EDT | 2025-02-21 | 2.75 | 2.58 | 2.68 | 0.00 | - | 20 | 439 | 51.05% |
| NVDA250321P00078000 | 2024-06-25 12:01PM EDT | 2025-03-21 | 2.96 | 2.99 | 3.10 | 0.00 | - | 30 | 3,416 | 50.61% |
| NVDA250620P00078000 | 2024-06-26 1:51PM EDT | 2025-06-20 | 4.40 | 4.25 | 4.35 | 0.00 | - | 7 | 4,061 | 49.45% |
| NVDA250919P00078000 | 2024-06-26 1:38PM EDT | 2025-09-19 | 5.50 | 5.45 | 5.60 | -0.15 | -2.65% | 10 | 571 | 48.63% |
| NVDA251219P00078000 | 2024-06-25 3:44PM EDT | 2025-12-19 | 6.50 | 6.65 | 6.85 | 0.00 | - | 210 | 971 | 48.18% |
| NVDA260116P00078000 | 2024-06-27 10:19AM EDT | 2026-01-16 | 7.00 | 7.05 | 7.20 | -0.05 | -0.71% | 2 | 973 | 48.00% |
| NVDA260618P00078000 | 2024-06-25 3:54PM EDT | 2026-06-18 | 8.70 | 8.80 | 9.00 | 0.00 | - | 7 | 414 | 47.11% |
| NVDA261218P00078000 | 2024-06-26 1:40PM EDT | 2026-12-18 | 10.73 | 10.55 | 10.75 | 0.00 | - | 22 | 1,546 | 45.85% |
© 2024 Yahoo. Todos los derechos reservados.