NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:03AM EDT. Mercado abierto.
Precio de ejercicio:83.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00083000 | 2024-06-26 10:28AM EDT | 2024-06-28 | 42.00 | 41.15 | 41.50 | 0.00 | - | 1 | 307 | 264.84% |
| NVDA240705C00083000 | 2024-06-21 1:18PM EDT | 2024-07-05 | 44.35 | 41.25 | 41.60 | 0.00 | - | 3 | 45 | 135.74% |
| NVDA240712C00083000 | 2024-06-25 1:16PM EDT | 2024-07-12 | 41.45 | 41.50 | 41.85 | 0.00 | - | 2 | 13 | 116.02% |
| NVDA240719C00083000 | 2024-06-26 2:01PM EDT | 2024-07-19 | 41.07 | 41.50 | 41.75 | 0.00 | - | 10 | 2,396 | 94.73% |
| NVDA240726C00083000 | 2024-06-26 2:07PM EDT | 2024-07-26 | 41.00 | 41.40 | 41.85 | 0.00 | - | 1 | 49 | 82.91% |
| NVDA240816C00083000 | 2024-06-26 10:25AM EDT | 2024-08-16 | 44.16 | 42.20 | 42.45 | 0.00 | - | 10 | 6,038 | 78.39% |
| NVDA241018C00083000 | 2024-06-27 10:18AM EDT | 2024-10-18 | 44.80 | 43.80 | 44.35 | +0.90 | +2.05% | 1 | 1,040 | 68.51% |
| NVDA241115C00083000 | 2024-06-27 10:15AM EDT | 2024-11-15 | 45.85 | 44.85 | 45.10 | +0.20 | +0.44% | 13 | 885 | 67.40% |
| NVDA241220C00083000 | 2024-06-26 10:59AM EDT | 2024-12-20 | 46.00 | 45.95 | 46.25 | 0.00 | - | 1 | 358 | 66.55% |
| NVDA250117C00083000 | 2024-06-27 10:09AM EDT | 2025-01-17 | 47.10 | 46.55 | 47.05 | -0.05 | -0.11% | 1 | 29,307 | 65.23% |
| NVDA250221C00083000 | 2024-06-24 3:57PM EDT | 2025-02-21 | 42.91 | 47.70 | 48.05 | 0.00 | - | 5 | 1,082 | 64.92% |
| NVDA250321C00083000 | 2024-06-27 9:37AM EDT | 2025-03-21 | 49.98 | 48.50 | 48.75 | +1.98 | +4.12% | 1 | 2,609 | 64.40% |
| NVDA250620C00083000 | 2024-06-26 10:13AM EDT | 2025-06-20 | 54.35 | 51.00 | 51.35 | 0.00 | - | 1 | 3,658 | 64.00% |
| NVDA251219C00083000 | 2024-06-26 10:07AM EDT | 2025-12-19 | 59.10 | 55.45 | 55.90 | 0.00 | - | 1 | 3,047 | 63.59% |
| NVDA260116C00083000 | 2024-06-26 1:08PM EDT | 2026-01-16 | 56.00 | 56.10 | 56.40 | 0.00 | - | 1 | 2,736 | 63.40% |
| NVDA260618C00083000 | 2024-06-21 11:28AM EDT | 2026-06-18 | 63.80 | 59.20 | 59.80 | 0.00 | - | 10 | 1,459 | 63.28% |
| NVDA261218C00083000 | 2024-06-26 2:38PM EDT | 2026-12-18 | 62.43 | 62.55 | 63.25 | 0.00 | - | 1 | 2,849 | 63.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00083000 | 2024-06-26 1:37PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,100 | 181.25% |
| NVDA240705P00083000 | 2024-06-26 1:12PM EDT | 2024-07-05 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 175 | 93.75% |
| NVDA240712P00083000 | 2024-06-27 10:07AM EDT | 2024-07-12 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 176 | 2,237 | 80.86% |
| NVDA240719P00083000 | 2024-06-26 2:04PM EDT | 2024-07-19 | 0.12 | 0.07 | 0.09 | 0.00 | - | 223 | 4,994 | 71.68% |
| NVDA240726P00083000 | 2024-06-27 9:30AM EDT | 2024-07-26 | 0.12 | 0.10 | 0.13 | -0.04 | -25.00% | 1 | 48 | 66.02% |
| NVDA240816P00083000 | 2024-06-26 1:02PM EDT | 2024-08-16 | 0.36 | 0.28 | 0.30 | 0.00 | - | 10 | 2,145 | 58.74% |
| NVDA241018P00083000 | 2024-06-25 1:00PM EDT | 2024-10-18 | 1.31 | 1.22 | 1.25 | 0.00 | - | 50 | 2,256 | 53.47% |
| NVDA241115P00083000 | 2024-06-24 10:29AM EDT | 2024-11-15 | 2.20 | 1.68 | 1.72 | 0.00 | - | 15 | 2,065 | 52.20% |
| NVDA241220P00083000 | 2024-06-26 9:46AM EDT | 2024-12-20 | 2.42 | 2.38 | 2.42 | +0.05 | +2.11% | 1 | 335 | 51.78% |
| NVDA250117P00083000 | 2024-06-27 10:12AM EDT | 2025-01-17 | 2.75 | 2.76 | 2.83 | -0.10 | -3.51% | 1 | 3,459 | 50.51% |
| NVDA250221P00083000 | 2024-06-27 9:57AM EDT | 2025-02-21 | 3.53 | 3.40 | 3.50 | -0.71 | -16.75% | 40 | 831 | 50.13% |
| NVDA250321P00083000 | 2024-06-25 11:59AM EDT | 2025-03-21 | 3.90 | 3.85 | 3.90 | 0.00 | - | 4 | 4,025 | 49.56% |
| NVDA250620P00083000 | 2024-06-25 9:52AM EDT | 2025-06-20 | 6.05 | 5.30 | 5.45 | 0.00 | - | 11 | 2,791 | 48.70% |
| NVDA251219P00083000 | 2024-06-20 9:59AM EDT | 2025-12-19 | 6.91 | 8.00 | 8.20 | 0.00 | - | 135 | 1,249 | 47.41% |
| NVDA260116P00083000 | 2024-06-25 12:11PM EDT | 2026-01-16 | 8.56 | 8.35 | 8.50 | 0.00 | - | 20 | 366 | 47.01% |
| NVDA260618P00083000 | 2024-06-21 3:47PM EDT | 2026-06-18 | 10.70 | 10.20 | 10.55 | 0.00 | - | 1 | 60 | 46.41% |
| NVDA261218P00083000 | 2024-06-25 2:38PM EDT | 2026-12-18 | 12.35 | 12.25 | 12.45 | 0.00 | - | 51 | 1,430 | 45.22% |
© 2024 Yahoo. Todos los derechos reservados.