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:79.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00079000 | 2024-06-25 9:30AM EDT | 2024-06-28 | 42.20 | 44.70 | 45.05 | 0.00 | - | 1 | 140 | 0.00% |
| NVDA240705C00079000 | 2024-06-27 9:39AM EDT | 2024-07-05 | 47.20 | 44.95 | 45.20 | +1.20 | +2.61% | 34 | 1,267 | 107.81% |
| NVDA240712C00079000 | 2024-06-24 12:40PM EDT | 2024-07-12 | 42.25 | 44.85 | 45.30 | 0.00 | - | 3 | 5 | 100.78% |
| NVDA240719C00079000 | 2024-06-26 1:06PM EDT | 2024-07-19 | 45.10 | 45.00 | 45.30 | 0.00 | - | 24 | 584 | 83.98% |
| NVDA240816C00079000 | 2024-06-26 3:54PM EDT | 2024-08-16 | 47.45 | 45.75 | 46.00 | 0.00 | - | 400 | 2,081 | 76.76% |
| NVDA240920C00079000 | 2024-06-26 10:14AM EDT | 2024-09-20 | 50.35 | 46.40 | 46.70 | 0.00 | - | 6 | 4,834 | 69.34% |
| NVDA241018C00079000 | 2024-06-27 10:42AM EDT | 2024-10-18 | 48.05 | 47.25 | 47.50 | +0.75 | +1.59% | 31 | 777 | 68.60% |
| NVDA241115C00079000 | 2024-06-27 10:45AM EDT | 2024-11-15 | 48.65 | 47.70 | 48.00 | +0.03 | +0.06% | 10 | 947 | 65.25% |
| NVDA241220C00079000 | 2024-06-24 11:00AM EDT | 2024-12-20 | 45.65 | 48.75 | 49.15 | 0.00 | - | 3 | 7,948 | 65.53% |
| NVDA250117C00079000 | 2024-06-27 10:20AM EDT | 2025-01-17 | 50.26 | 49.70 | 49.95 | -1.59 | -3.07% | 19 | 8,737 | 65.67% |
| NVDA250221C00079000 | 2024-06-27 10:09AM EDT | 2025-02-21 | 51.30 | 50.45 | 50.70 | +0.10 | +0.20% | 4 | 1,371 | 64.29% |
| NVDA250321C00079000 | 2024-06-26 12:38PM EDT | 2025-03-21 | 52.10 | 51.05 | 51.35 | 0.00 | - | 1 | 1,261 | 63.59% |
| NVDA250620C00079000 | 2024-06-26 9:38AM EDT | 2025-06-20 | 55.70 | 53.50 | 53.85 | 0.00 | - | 1 | 1,769 | 63.81% |
| NVDA251219C00079000 | 2024-06-24 10:48AM EDT | 2025-12-19 | 53.92 | 57.70 | 58.25 | 0.00 | - | 10 | 1,760 | 63.69% |
| NVDA260116C00079000 | 2024-06-24 9:50AM EDT | 2026-01-16 | 57.14 | 58.40 | 58.70 | 0.00 | - | 62 | 1,253 | 63.59% |
| NVDA260618C00079000 | 2024-06-26 9:39AM EDT | 2026-06-18 | 63.47 | 61.20 | 61.80 | 0.00 | - | 100 | 1,617 | 63.15% |
| NVDA261218C00079000 | 2024-06-26 1:19PM EDT | 2026-12-18 | 65.01 | 64.25 | 65.00 | 0.00 | - | 2 | 1,411 | 62.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00079000 | 2024-06-24 9:45AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 62 | 1,928 | 200.00% |
| NVDA240705P00079000 | 2024-06-26 3:15PM EDT | 2024-07-05 | 0.02 | 0.01 | 0.02 | 0.00 | - | 97 | 354 | 104.69% |
| NVDA240712P00079000 | 2024-06-26 1:59PM EDT | 2024-07-12 | 0.06 | 0.03 | 0.05 | 0.00 | - | 5,020 | 5,173 | 87.50% |
| NVDA240719P00079000 | 2024-06-26 11:58AM EDT | 2024-07-19 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1,123 | 5,513 | 78.13% |
| NVDA240816P00079000 | 2024-06-26 2:22PM EDT | 2024-08-16 | 0.28 | 0.21 | 0.22 | 0.00 | - | 20 | 4,071 | 61.72% |
| NVDA240920P00079000 | 2024-06-27 10:12AM EDT | 2024-09-20 | 0.65 | 0.65 | 0.68 | -0.02 | -2.99% | 12 | 8,122 | 58.59% |
| NVDA241018P00079000 | 2024-06-26 12:13PM EDT | 2024-10-18 | 1.02 | 0.92 | 0.96 | 0.00 | - | 7 | 1,483 | 54.96% |
| NVDA241115P00079000 | 2024-06-25 11:27AM EDT | 2024-11-15 | 1.40 | 1.28 | 1.32 | 0.00 | - | 3 | 2,479 | 53.27% |
| NVDA241220P00079000 | 2024-06-26 3:53PM EDT | 2024-12-20 | 1.91 | 1.86 | 1.90 | 0.00 | - | 50 | 6,001 | 52.66% |
| NVDA250117P00079000 | 2024-06-26 3:41PM EDT | 2025-01-17 | 2.27 | 2.22 | 2.27 | 0.00 | - | 800 | 9,502 | 51.51% |
| NVDA250221P00079000 | 2024-06-18 1:19PM EDT | 2025-02-21 | 2.13 | 2.78 | 2.84 | 0.00 | - | 40 | 4,106 | 51.03% |
| NVDA250321P00079000 | 2024-06-25 11:59AM EDT | 2025-03-21 | 3.15 | 3.15 | 3.25 | 0.00 | - | 36 | 6,436 | 50.38% |
| NVDA250620P00079000 | 2024-06-25 10:52AM EDT | 2025-06-20 | 5.00 | 4.45 | 4.60 | 0.00 | - | 159 | 2,508 | 49.47% |
| NVDA251219P00079000 | 2024-06-27 10:02AM EDT | 2025-12-19 | 6.96 | 6.95 | 7.10 | +0.89 | +14.66% | 10 | 937 | 48.00% |
| NVDA260116P00079000 | 2024-06-25 11:53AM EDT | 2026-01-16 | 7.55 | 7.25 | 7.45 | 0.00 | - | 20 | 1,345 | 47.80% |
| NVDA260618P00079000 | 2024-06-26 9:33AM EDT | 2026-06-18 | 9.05 | 9.15 | 9.30 | 0.00 | - | 10 | 267 | 46.97% |
| NVDA261218P00079000 | 2024-06-26 3:44PM EDT | 2026-12-18 | 11.00 | 10.95 | 11.15 | 0.00 | - | 1 | 807 | 45.87% |
© 2024 Yahoo. Todos los derechos reservados.