NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:47AM EDT. Mercado abierto.
Precio de ejercicio:84.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00084000 | 2024-06-26 10:41AM EDT | 2024-06-28 | 41.25 | 40.45 | 40.80 | 0.00 | - | 5 | 596 | 306.25% |
| NVDA240705C00084000 | 2024-06-27 10:10AM EDT | 2024-07-05 | 40.59 | 40.70 | 41.05 | -1.81 | -4.27% | 2 | 28 | 159.47% |
| NVDA240712C00084000 | 2024-06-25 10:30AM EDT | 2024-07-12 | 38.25 | 40.75 | 41.20 | 0.00 | - | 8 | 20 | 123.44% |
| NVDA240719C00084000 | 2024-06-25 2:23PM EDT | 2024-07-19 | 41.15 | 40.85 | 41.20 | 0.00 | - | 24 | 24,507 | 104.49% |
| NVDA240726C00084000 | 2024-06-24 2:56PM EDT | 2024-07-26 | 36.34 | 40.90 | 41.45 | 0.00 | - | 10 | 33 | 95.26% |
| NVDA240816C00084000 | 2024-06-24 3:58PM EDT | 2024-08-16 | 35.65 | 41.55 | 41.80 | 0.00 | - | 11 | 8,688 | 81.37% |
| NVDA240920C00084000 | 2024-06-27 10:04AM EDT | 2024-09-20 | 42.65 | 42.70 | 42.95 | +0.70 | +1.67% | 5 | 8,741 | 74.46% |
| NVDA241018C00084000 | 2024-06-26 2:30PM EDT | 2024-10-18 | 42.65 | 43.50 | 43.80 | 0.00 | - | 17 | 1,413 | 70.96% |
| NVDA241115C00084000 | 2024-06-26 1:23PM EDT | 2024-11-15 | 43.70 | 44.25 | 44.45 | 0.00 | - | 2 | 2,360 | 68.01% |
| NVDA241220C00084000 | 2024-06-26 10:16AM EDT | 2024-12-20 | 48.20 | 45.25 | 45.80 | 0.00 | - | 1 | 10,571 | 67.15% |
| NVDA250117C00084000 | 2024-06-26 3:01PM EDT | 2025-01-17 | 45.25 | 46.05 | 46.70 | 0.00 | - | 5 | 22,075 | 66.38% |
| NVDA250221C00084000 | 2024-06-24 12:54PM EDT | 2025-02-21 | 44.25 | 47.15 | 47.60 | 0.00 | - | 15 | 707 | 65.53% |
| NVDA250321C00084000 | 2024-06-25 11:11AM EDT | 2025-03-21 | 47.75 | 48.15 | 48.50 | 0.00 | - | 4 | 5,138 | 65.66% |
| NVDA250620C00084000 | 2024-06-25 12:34PM EDT | 2025-06-20 | 50.90 | 50.65 | 51.05 | 0.00 | - | 6 | 3,405 | 64.80% |
| NVDA250919C00084000 | 2024-06-26 1:18PM EDT | 2025-09-19 | 52.85 | 52.55 | 53.45 | 0.00 | - | 8 | 115 | 63.83% |
| NVDA251219C00084000 | 2024-06-24 1:00PM EDT | 2025-12-19 | 51.75 | 55.05 | 55.45 | 0.00 | - | 10 | 653 | 63.79% |
| NVDA260116C00084000 | 2024-06-24 3:27PM EDT | 2026-01-16 | 52.71 | 55.75 | 56.15 | 0.00 | - | 1 | 3,496 | 63.89% |
| NVDA260618C00084000 | 2024-06-26 3:53PM EDT | 2026-06-18 | 60.00 | 59.15 | 59.60 | 0.00 | - | 1 | 324 | 63.99% |
| NVDA261218C00084000 | 2024-06-25 2:37PM EDT | 2026-12-18 | 62.80 | 62.45 | 62.95 | 0.00 | - | 1 | 2,296 | 63.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00084000 | 2024-06-26 9:38AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 2,540 | 175.00% |
| NVDA240705P00084000 | 2024-06-26 1:02PM EDT | 2024-07-05 | 0.03 | 0.01 | 0.02 | 0.00 | - | 9 | 4,378 | 92.19% |
| NVDA240712P00084000 | 2024-06-26 2:46PM EDT | 2024-07-12 | 0.08 | 0.04 | 0.05 | 0.00 | - | 57 | 79 | 77.73% |
| NVDA240719P00084000 | 2024-06-27 9:47AM EDT | 2024-07-19 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 36 | 39,255 | 70.51% |
| NVDA240726P00084000 | 2024-06-27 10:01AM EDT | 2024-07-26 | 0.14 | 0.11 | 0.13 | -0.03 | -17.65% | 1 | 232 | 64.84% |
| NVDA240816P00084000 | 2024-06-26 3:19PM EDT | 2024-08-16 | 0.40 | 0.30 | 0.32 | 0.00 | - | 28 | 9,218 | 57.96% |
| NVDA240920P00084000 | 2024-06-26 2:47PM EDT | 2024-09-20 | 1.00 | 0.93 | 0.95 | -0.11 | -9.91% | 1 | 13,597 | 56.20% |
| NVDA241018P00084000 | 2024-06-26 1:11PM EDT | 2024-10-18 | 1.43 | 1.30 | 1.33 | 0.00 | - | 47 | 1,487 | 53.09% |
| NVDA241115P00084000 | 2024-06-27 10:01AM EDT | 2024-11-15 | 1.84 | 1.75 | 1.80 | +0.09 | +5.14% | 2 | 2,450 | 51.65% |
| NVDA241220P00084000 | 2024-06-26 9:46AM EDT | 2024-12-20 | 2.51 | 2.50 | 2.54 | 0.00 | - | 10 | 6,328 | 51.43% |
| NVDA250117P00084000 | 2024-06-26 11:39AM EDT | 2025-01-17 | 3.20 | 2.90 | 2.95 | 0.00 | - | 92 | 15,355 | 50.17% |
| NVDA250221P00084000 | 2024-06-27 9:57AM EDT | 2025-02-21 | 3.70 | 3.55 | 3.65 | -0.91 | -19.74% | 40 | 559 | 50.06% |
| NVDA250321P00084000 | 2024-06-26 10:04AM EDT | 2025-03-21 | 3.90 | 4.00 | 4.15 | 0.00 | - | 1 | 1,180 | 49.66% |
| NVDA250620P00084000 | 2024-06-26 1:49PM EDT | 2025-06-20 | 5.76 | 5.50 | 5.65 | 0.00 | - | 7 | 3,755 | 48.44% |
| NVDA250919P00084000 | 2024-06-25 11:14AM EDT | 2025-09-19 | 7.46 | 6.90 | 7.05 | 0.00 | - | 10 | 290 | 47.59% |
| NVDA251219P00084000 | 2024-06-24 3:52PM EDT | 2025-12-19 | 9.70 | 8.25 | 8.45 | 0.00 | - | 2 | 522 | 47.17% |
| NVDA260116P00084000 | 2024-06-25 12:02PM EDT | 2026-01-16 | 8.85 | 8.65 | 8.80 | 0.00 | - | 1 | 460 | 46.90% |
| NVDA260618P00084000 | 2024-06-26 10:12AM EDT | 2026-06-18 | 10.30 | 10.60 | 10.80 | 0.00 | - | 1 | 401 | 46.12% |
| NVDA261218P00084000 | 2024-06-25 12:24PM EDT | 2026-12-18 | 12.90 | 12.55 | 12.75 | 0.00 | - | 1 | 649 | 45.00% |
© 2024 Yahoo. Todos los derechos reservados.