NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:53AM EDT. Mercado abierto.
Precio de ejercicio:81.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00081000 | 2024-06-27 9:44AM EDT | 2024-06-28 | 44.14 | 43.50 | 43.85 | +5.39 | +13.91% | 2,000 | 2,071 | 406.45% |
| NVDA240705C00081000 | 2024-06-26 2:41PM EDT | 2024-07-05 | 42.30 | 43.85 | 44.05 | 0.00 | - | 40 | 63 | 202.88% |
| NVDA240712C00081000 | 2024-06-21 3:19PM EDT | 2024-07-12 | 46.20 | 43.95 | 44.20 | 0.00 | - | 4 | 13 | 155.71% |
| NVDA240719C00081000 | 2024-06-25 3:55PM EDT | 2024-07-19 | 45.30 | 44.10 | 44.30 | 0.00 | - | 10 | 3,032 | 132.76% |
| NVDA240726C00081000 | 2024-06-13 9:54AM EDT | 2024-07-26 | 48.60 | 43.85 | 44.30 | 0.00 | - | 2 | 40 | 113.72% |
| NVDA240816C00081000 | 2024-06-25 2:10PM EDT | 2024-08-16 | 45.05 | 44.40 | 44.60 | 0.00 | - | 23 | 4,569 | 93.53% |
| NVDA241018C00081000 | 2024-06-25 1:24PM EDT | 2024-10-18 | 46.00 | 46.25 | 46.50 | 0.00 | - | 60 | 1,030 | 77.92% |
| NVDA241115C00081000 | 2024-06-27 9:56AM EDT | 2024-11-15 | 46.45 | 46.85 | 47.20 | -0.20 | -0.43% | 1 | 1,403 | 73.99% |
| NVDA241220C00081000 | 2024-06-25 3:51PM EDT | 2024-12-20 | 49.20 | 47.80 | 48.10 | 0.00 | - | 2 | 425 | 71.32% |
| NVDA250117C00081000 | 2024-06-26 1:23PM EDT | 2025-01-17 | 49.49 | 48.75 | 49.10 | +1.34 | +2.78% | 10 | 4,954 | 70.99% |
| NVDA250221C00081000 | 2024-06-25 1:04PM EDT | 2025-02-21 | 48.70 | 49.75 | 50.10 | 0.00 | - | 3 | 863 | 69.92% |
| NVDA250321C00081000 | 2024-06-25 9:30AM EDT | 2025-03-21 | 48.19 | 50.50 | 50.85 | 0.00 | - | 20 | 2,606 | 69.15% |
| NVDA250620C00081000 | 2024-06-25 1:28PM EDT | 2025-06-20 | 52.70 | 52.85 | 53.10 | 0.00 | - | 3 | 2,207 | 67.40% |
| NVDA251219C00081000 | 2024-06-21 11:53AM EDT | 2025-12-19 | 62.12 | 57.20 | 57.45 | 0.00 | - | 6 | 934 | 66.21% |
| NVDA260116C00081000 | 2024-06-21 3:59PM EDT | 2026-01-16 | 60.25 | 57.65 | 57.90 | 0.00 | - | 10 | 12,670 | 65.67% |
| NVDA260618C00081000 | 2024-06-13 3:52PM EDT | 2026-06-18 | 64.90 | 60.75 | 61.30 | 0.00 | - | 10 | 990 | 65.46% |
| NVDA261218C00081000 | 2024-06-26 12:32PM EDT | 2026-12-18 | 64.80 | 64.00 | 64.60 | 0.00 | - | 10 | 2,334 | 64.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00081000 | 2024-06-26 9:44AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 1,190 | 187.50% |
| NVDA240705P00081000 | 2024-06-26 2:40PM EDT | 2024-07-05 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,792 | 1,901 | 98.44% |
| NVDA240712P00081000 | 2024-06-27 9:59AM EDT | 2024-07-12 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 25 | 5,528 | 82.42% |
| NVDA240719P00081000 | 2024-06-26 2:24PM EDT | 2024-07-19 | 0.10 | 0.06 | 0.08 | 0.00 | - | 105 | 6,350 | 73.63% |
| NVDA240726P00081000 | 2024-06-27 9:30AM EDT | 2024-07-26 | 0.13 | 0.09 | 0.12 | 0.00 | - | 9 | 43 | 68.16% |
| NVDA240816P00081000 | 2024-06-26 9:33AM EDT | 2024-08-16 | 0.32 | 0.24 | 0.26 | 0.00 | - | 2 | 3,133 | 59.67% |
| NVDA241018P00081000 | 2024-06-27 9:54AM EDT | 2024-10-18 | 1.09 | 1.03 | 1.06 | -0.10 | -8.40% | 2 | 6,170 | 53.35% |
| NVDA241115P00081000 | 2024-06-24 11:13AM EDT | 2024-11-15 | 2.01 | 1.42 | 1.46 | 0.00 | - | 22 | 2,165 | 51.86% |
| NVDA241220P00081000 | 2024-06-26 2:20PM EDT | 2024-12-20 | 2.29 | 2.05 | 2.09 | 0.00 | - | 10 | 2,398 | 51.42% |
| NVDA250117P00081000 | 2024-06-26 2:22PM EDT | 2025-01-17 | 2.68 | 2.40 | 2.46 | 0.00 | - | 52 | 7,546 | 50.15% |
| NVDA250221P00081000 | 2024-06-26 2:05PM EDT | 2025-02-21 | 3.30 | 3.05 | 3.10 | 0.00 | - | 1 | 2,136 | 50.00% |
| NVDA250321P00081000 | 2024-06-24 12:38PM EDT | 2025-03-21 | 4.14 | 3.45 | 3.55 | 0.00 | - | 1 | 1,225 | 49.70% |
| NVDA250620P00081000 | 2024-06-26 3:41PM EDT | 2025-06-20 | 4.99 | 4.80 | 4.95 | 0.00 | - | 8 | 3,089 | 48.55% |
| NVDA251219P00081000 | 2024-06-12 10:42AM EDT | 2025-12-19 | 6.62 | 7.40 | 7.60 | 0.00 | - | - | 680 | 47.34% |
| NVDA260116P00081000 | 2024-06-24 2:14PM EDT | 2026-01-16 | 9.00 | 7.75 | 7.90 | 0.00 | - | 37 | 1,201 | 46.98% |
| NVDA260618P00081000 | 2024-06-26 1:40PM EDT | 2026-06-18 | 9.97 | 9.65 | 9.80 | 0.00 | - | 20 | 220 | 46.19% |
| NVDA261218P00081000 | 2024-06-26 1:15PM EDT | 2026-12-18 | 11.75 | 11.45 | 11.70 | 0.00 | - | 1 | 2,157 | 45.15% |
© 2024 Yahoo. Todos los derechos reservados.