NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:52AM EDT. Mercado abierto.
Precio de ejercicio:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00080000 | 2024-06-27 9:39AM EDT | 2024-06-28 | 46.58 | 44.35 | 44.70 | +2.16 | +4.86% | 34 | 402 | 368.95% |
| NVDA240705C00080000 | 2024-06-26 1:02PM EDT | 2024-07-05 | 45.01 | 44.60 | 44.80 | +1.16 | +2.65% | 30 | 207 | 183.50% |
| NVDA240712C00080000 | 2024-06-26 3:27PM EDT | 2024-07-12 | 44.67 | 44.90 | 45.15 | 0.00 | - | 503 | 513 | 149.02% |
| NVDA240719C00080000 | 2024-06-26 3:27PM EDT | 2024-07-19 | 44.80 | 45.00 | 45.30 | 0.00 | - | 166 | 52,220 | 127.64% |
| NVDA240726C00080000 | 2024-06-26 3:52PM EDT | 2024-07-26 | 45.04 | 44.85 | 45.15 | -0.61 | -1.34% | 2 | 91 | 108.25% |
| NVDA240802C00080000 | 2024-06-26 12:42PM EDT | 2024-08-02 | 44.90 | 44.80 | 45.50 | 0.00 | - | 4 | 22 | 100.61% |
| NVDA240816C00080000 | 2024-06-27 10:03AM EDT | 2024-08-16 | 45.44 | 45.35 | 45.60 | +1.00 | +2.25% | 14 | 6,786 | 91.02% |
| NVDA240920C00080000 | 2024-06-27 10:35AM EDT | 2024-09-20 | 46.45 | 46.40 | 46.65 | -1.81 | -3.75% | 12 | 26,152 | 81.36% |
| NVDA241018C00080000 | 2024-06-27 9:44AM EDT | 2024-10-18 | 47.81 | 47.05 | 47.30 | +1.36 | +2.93% | 152 | 2,677 | 75.95% |
| NVDA241115C00080000 | 2024-06-27 10:14AM EDT | 2024-11-15 | 48.45 | 47.75 | 48.05 | +0.73 | +1.53% | 31 | 2,472 | 72.97% |
| NVDA241220C00080000 | 2024-06-27 9:59AM EDT | 2024-12-20 | 48.61 | 48.80 | 49.05 | -0.19 | -0.39% | 600 | 15,835 | 71.18% |
| NVDA250117C00080000 | 2024-06-27 10:35AM EDT | 2025-01-17 | 49.60 | 49.70 | 49.95 | -1.80 | -3.50% | 699 | 60,284 | 70.64% |
| NVDA250221C00080000 | 2024-06-25 1:12PM EDT | 2025-02-21 | 51.00 | 50.45 | 50.70 | +0.70 | +1.39% | 1 | 1,742 | 68.63% |
| NVDA250321C00080000 | 2024-06-26 3:53PM EDT | 2025-03-21 | 51.90 | 51.15 | 51.45 | 0.00 | - | 1 | 3,632 | 67.92% |
| NVDA250620C00080000 | 2024-06-27 10:08AM EDT | 2025-06-20 | 53.40 | 53.70 | 53.95 | -2.00 | -3.61% | 51 | 11,917 | 67.29% |
| NVDA250919C00080000 | 2024-06-26 2:59PM EDT | 2025-09-19 | 54.45 | 55.70 | 56.10 | 0.00 | - | 1 | 1,664 | 66.18% |
| NVDA251219C00080000 | 2024-06-26 12:24PM EDT | 2025-12-19 | 57.80 | 57.70 | 57.95 | 0.00 | - | 15 | 4,373 | 65.40% |
| NVDA260116C00080000 | 2024-06-27 10:00AM EDT | 2026-01-16 | 58.30 | 58.25 | 58.60 | +0.16 | +0.28% | 4 | 18,176 | 65.30% |
| NVDA260618C00080000 | 2024-06-27 9:32AM EDT | 2026-06-18 | 62.20 | 61.50 | 62.00 | +0.20 | +0.32% | 15 | 7,724 | 65.39% |
| NVDA261218C00080000 | 2024-06-27 10:28AM EDT | 2026-12-18 | 65.00 | 64.55 | 65.15 | +0.50 | +0.78% | 31 | 16,911 | 64.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00080000 | 2024-06-26 3:54PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17,302 | 193.75% |
| NVDA240705P00080000 | 2024-06-26 3:13PM EDT | 2024-07-05 | 0.02 | 0.01 | 0.02 | 0.00 | - | 353 | 3,971 | 101.56% |
| NVDA240712P00080000 | 2024-06-26 2:33PM EDT | 2024-07-12 | 0.07 | 0.03 | 0.05 | 0.00 | - | 353 | 6,690 | 85.16% |
| NVDA240719P00080000 | 2024-06-27 10:16AM EDT | 2024-07-19 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 37 | 55,460 | 75.20% |
| NVDA240726P00080000 | 2024-06-27 10:04AM EDT | 2024-07-26 | 0.09 | 0.08 | 0.11 | -0.05 | -35.71% | 1 | 561 | 69.14% |
| NVDA240802P00080000 | 2024-06-27 10:12AM EDT | 2024-08-02 | 0.13 | 0.12 | 0.16 | -0.05 | -26.32% | 11 | 168 | 65.82% |
| NVDA240816P00080000 | 2024-06-27 10:24AM EDT | 2024-08-16 | 0.23 | 0.22 | 0.24 | -0.03 | -11.54% | 60 | 25,364 | 60.64% |
| NVDA240920P00080000 | 2024-06-27 10:27AM EDT | 2024-09-20 | 0.69 | 0.68 | 0.70 | -0.08 | -10.39% | 29 | 37,473 | 57.47% |
| NVDA241018P00080000 | 2024-06-26 3:59PM EDT | 2024-10-18 | 1.01 | 0.95 | 0.99 | +0.02 | +2.02% | 14 | 17,713 | 53.88% |
| NVDA241115P00080000 | 2024-06-27 10:20AM EDT | 2024-11-15 | 1.37 | 1.33 | 1.37 | +0.02 | +1.48% | 4 | 13,645 | 52.39% |
| NVDA241220P00080000 | 2024-06-27 10:06AM EDT | 2024-12-20 | 1.98 | 1.94 | 2.00 | +0.01 | +0.51% | 26 | 24,658 | 52.03% |
| NVDA250117P00080000 | 2024-06-27 10:03AM EDT | 2025-01-17 | 2.25 | 2.29 | 2.35 | -0.12 | -5.06% | 114 | 48,510 | 50.73% |
| NVDA250221P00080000 | 2024-06-27 9:52AM EDT | 2025-02-21 | 2.95 | 2.87 | 2.92 | -0.15 | -4.84% | 5 | 11,434 | 50.27% |
| NVDA250321P00080000 | 2024-06-26 3:52PM EDT | 2025-03-21 | 3.35 | 3.25 | 3.35 | 0.00 | - | 45 | 13,333 | 49.94% |
| NVDA250620P00080000 | 2024-06-27 10:25AM EDT | 2025-06-20 | 4.75 | 4.60 | 4.70 | -0.10 | -2.06% | 12 | 17,869 | 48.73% |
| NVDA250919P00080000 | 2024-06-27 10:03AM EDT | 2025-09-19 | 6.00 | 5.85 | 6.05 | -0.15 | -2.44% | 4 | 864 | 48.11% |
| NVDA251219P00080000 | 2024-06-27 10:17AM EDT | 2025-12-19 | 7.10 | 7.15 | 7.30 | -0.40 | -5.33% | 3 | 3,112 | 47.54% |
| NVDA260116P00080000 | 2024-06-26 2:33PM EDT | 2026-01-16 | 7.82 | 7.45 | 7.55 | 0.00 | - | 23 | 15,143 | 47.05% |
| NVDA260618P00080000 | 2024-06-26 3:04PM EDT | 2026-06-18 | 9.72 | 9.30 | 9.50 | 0.00 | - | 61 | 2,627 | 46.47% |
| NVDA261218P00080000 | 2024-06-27 10:31AM EDT | 2026-12-18 | 11.25 | 11.15 | 11.35 | -0.30 | -2.59% | 11 | 4,460 | 45.36% |
© 2024 Yahoo. Todos los derechos reservados.