NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:09AM EDT. Mercado abierto.
Precio de ejercicio:82.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00082000 | 2024-06-25 11:15AM EDT | 2024-06-28 | 42.20 | 41.60 | 41.95 | 0.00 | - | 1 | 103 | 0.00% |
| NVDA240705C00082000 | 2024-06-25 11:53AM EDT | 2024-07-05 | 42.55 | 41.75 | 42.05 | 0.00 | - | 1 | 87 | 0.00% |
| NVDA240712C00082000 | 2024-06-24 11:19AM EDT | 2024-07-12 | 38.80 | 41.90 | 42.35 | 0.00 | - | 4 | 10 | 79.69% |
| NVDA240719C00082000 | 2024-06-26 10:25AM EDT | 2024-07-19 | 44.45 | 41.90 | 42.15 | 0.00 | - | 10 | 11,989 | 70.70% |
| NVDA240726C00082000 | 2024-06-24 3:52PM EDT | 2024-07-26 | 37.22 | 41.80 | 42.30 | 0.00 | - | 10 | 20 | 74.22% |
| NVDA240816C00082000 | 2024-06-24 10:41AM EDT | 2024-08-16 | 40.20 | 42.55 | 42.80 | 0.00 | - | 50 | 2,775 | 68.80% |
| NVDA240920C00082000 | 2024-06-27 10:32AM EDT | 2024-09-20 | 44.55 | 43.70 | 43.90 | +0.30 | +0.68% | 3 | 8,499 | 68.65% |
| NVDA241018C00082000 | 2024-06-27 10:47AM EDT | 2024-10-18 | 44.95 | 44.25 | 44.50 | +0.60 | +1.35% | 4 | 914 | 64.89% |
| NVDA241115C00082000 | 2024-06-27 10:03AM EDT | 2024-11-15 | 46.00 | 45.30 | 45.50 | +0.15 | +0.33% | 4 | 1,899 | 65.56% |
| NVDA241220C00082000 | 2024-06-26 11:08AM EDT | 2024-12-20 | 46.00 | 46.40 | 46.70 | 0.00 | - | 1 | 5,849 | 65.38% |
| NVDA250117C00082000 | 2024-06-27 10:20AM EDT | 2025-01-17 | 47.75 | 47.15 | 47.30 | -0.55 | -1.14% | 2 | 5,548 | 64.15% |
| NVDA250221C00082000 | 2024-06-27 10:09AM EDT | 2025-02-21 | 48.95 | 47.75 | 48.45 | +0.35 | +0.72% | 4 | 758 | 63.21% |
| NVDA250321C00082000 | 2024-06-26 12:13PM EDT | 2025-03-21 | 49.50 | 48.90 | 49.40 | 0.00 | - | 1 | 2,867 | 64.09% |
| NVDA250620C00082000 | 2024-06-26 9:45AM EDT | 2025-06-20 | 53.65 | 51.35 | 51.70 | 0.00 | - | 1 | 3,318 | 63.34% |
| NVDA250919C00082000 | 2024-06-25 9:59AM EDT | 2025-09-19 | 52.45 | 53.55 | 54.10 | 0.00 | - | 2 | 646 | 63.18% |
| NVDA251219C00082000 | 2024-06-27 9:35AM EDT | 2025-12-19 | 56.90 | 55.80 | 56.25 | +0.10 | +0.18% | 1 | 3,074 | 63.25% |
| NVDA260116C00082000 | 2024-06-14 11:39AM EDT | 2026-01-16 | 62.33 | 56.15 | 56.50 | 0.00 | - | 10 | 1,381 | 62.42% |
| NVDA260618C00082000 | 2024-06-20 11:05AM EDT | 2026-06-18 | 74.25 | 59.55 | 60.10 | 0.00 | - | 2 | 418 | 63.05% |
| NVDA261218C00082000 | 2024-06-27 9:30AM EDT | 2026-12-18 | 65.80 | 62.70 | 63.30 | +6.80 | +11.53% | 1 | 2,375 | 62.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00082000 | 2024-06-24 3:16PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 334 | 1,868 | 187.50% |
| NVDA240705P00082000 | 2024-06-27 10:52AM EDT | 2024-07-05 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 179 | 2,712 | 102.34% |
| NVDA240712P00082000 | 2024-06-26 12:06PM EDT | 2024-07-12 | 0.07 | 0.04 | 0.05 | 0.00 | - | 1 | 2,225 | 82.03% |
| NVDA240719P00082000 | 2024-06-26 2:59PM EDT | 2024-07-19 | 0.11 | 0.07 | 0.09 | 0.00 | - | 1 | 8,466 | 73.44% |
| NVDA240726P00082000 | 2024-06-26 3:15PM EDT | 2024-07-26 | 0.14 | 0.10 | 0.12 | 0.00 | - | 4 | 45 | 67.38% |
| NVDA240816P00082000 | 2024-06-26 10:59AM EDT | 2024-08-16 | 0.34 | 0.27 | 0.29 | 0.00 | - | 1 | 4,660 | 59.81% |
| NVDA240920P00082000 | 2024-06-26 3:30PM EDT | 2024-09-20 | 0.85 | 0.83 | 0.86 | -0.06 | -6.59% | 50 | 12,358 | 57.45% |
| NVDA241018P00082000 | 2024-06-26 11:54AM EDT | 2024-10-18 | 1.26 | 1.15 | 1.20 | 0.00 | - | 1 | 4,225 | 54.00% |
| NVDA241115P00082000 | 2024-06-25 2:26PM EDT | 2024-11-15 | 1.57 | 1.60 | 1.64 | 0.00 | - | 2 | 1,629 | 52.65% |
| NVDA241220P00082000 | 2024-06-26 11:36AM EDT | 2024-12-20 | 2.44 | 2.25 | 2.30 | 0.00 | - | 1 | 3,166 | 52.04% |
| NVDA250117P00082000 | 2024-06-25 12:11PM EDT | 2025-01-17 | 2.66 | 2.67 | 2.72 | 0.00 | - | 4 | 9,422 | 50.99% |
| NVDA250221P00082000 | 2024-06-24 10:44AM EDT | 2025-02-21 | 4.04 | 3.25 | 3.40 | 0.00 | - | 80 | 1,272 | 50.53% |
| NVDA250321P00082000 | 2024-06-27 10:14AM EDT | 2025-03-21 | 3.60 | 3.70 | 3.75 | -0.30 | -7.69% | 1 | 6,048 | 49.87% |
| NVDA250620P00082000 | 2024-06-27 10:31AM EDT | 2025-06-20 | 5.10 | 5.10 | 5.20 | 0.00 | - | 2 | 2,466 | 48.74% |
| NVDA250919P00082000 | 2024-06-25 12:01PM EDT | 2025-09-19 | 6.75 | 6.45 | 6.65 | 0.00 | - | 1 | 541 | 48.21% |
| NVDA251219P00082000 | 2024-06-26 1:36PM EDT | 2025-12-19 | 8.03 | 7.85 | 8.00 | 0.00 | - | 10 | 770 | 47.74% |
| NVDA260116P00082000 | 2024-06-18 3:42PM EDT | 2026-01-16 | 6.92 | 8.20 | 8.35 | 0.00 | - | 290 | 866 | 47.49% |
| NVDA260618P00082000 | 2024-06-21 1:13PM EDT | 2026-06-18 | 10.00 | 10.00 | 10.25 | 0.00 | - | 1 | 811 | 46.56% |
| NVDA261218P00082000 | 2024-06-20 9:33AM EDT | 2026-12-18 | 10.20 | 11.95 | 12.20 | 0.00 | - | 1 | 1,463 | 45.51% |
© 2024 Yahoo. Todos los derechos reservados.