NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:06AM EDT. Mercado abierto.
Precio de ejercicio:86.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00086000 | 2024-06-26 10:41AM EDT | 2024-06-28 | 39.00 | 37.65 | 38.00 | 0.00 | - | 10 | 123 | 0.00% |
| NVDA240705C00086000 | 2024-06-26 1:52PM EDT | 2024-07-05 | 38.08 | 38.00 | 38.45 | 0.00 | - | 10 | 30 | 106.25% |
| NVDA240712C00086000 | 2024-06-25 1:36PM EDT | 2024-07-12 | 38.70 | 37.90 | 38.15 | 0.00 | - | 4 | 62 | 62.50% |
| NVDA240719C00086000 | 2024-06-26 2:01PM EDT | 2024-07-19 | 38.11 | 38.35 | 38.60 | 0.00 | - | 10 | 8,120 | 82.91% |
| NVDA240726C00086000 | 2024-06-21 11:44AM EDT | 2024-07-26 | 43.18 | 38.15 | 38.50 | 0.00 | - | 15 | 9 | 65.43% |
| NVDA240816C00086000 | 2024-06-24 2:04PM EDT | 2024-08-16 | 34.90 | 39.05 | 39.30 | 0.00 | - | 43 | 3,246 | 70.95% |
| NVDA240920C00086000 | 2024-06-27 10:32AM EDT | 2024-09-20 | 40.90 | 40.40 | 40.70 | +0.80 | +2.00% | 43 | 16,113 | 69.34% |
| NVDA241018C00086000 | 2024-06-27 10:47AM EDT | 2024-10-18 | 41.40 | 40.75 | 41.20 | -0.60 | -1.43% | 1 | 3,719 | 63.50% |
| NVDA241115C00086000 | 2024-06-27 10:31AM EDT | 2024-11-15 | 42.70 | 41.85 | 42.25 | +0.25 | +0.59% | 4 | 1,731 | 63.76% |
| NVDA241220C00086000 | 2024-06-26 3:23PM EDT | 2024-12-20 | 43.70 | 43.35 | 43.60 | 0.00 | - | 1 | 7,970 | 64.50% |
| NVDA250117C00086000 | 2024-06-27 10:09AM EDT | 2025-01-17 | 44.70 | 43.80 | 44.20 | +0.70 | +1.59% | 1 | 9,183 | 62.34% |
| NVDA250221C00086000 | 2024-06-27 10:17AM EDT | 2025-02-21 | 46.30 | 45.10 | 45.35 | +1.45 | +3.23% | 26 | 2,490 | 62.63% |
| NVDA250321C00086000 | 2024-06-26 3:50PM EDT | 2025-03-21 | 47.25 | 46.05 | 46.35 | 0.00 | - | 9 | 2,895 | 62.92% |
| NVDA250620C00086000 | 2024-06-27 10:47AM EDT | 2025-06-20 | 49.00 | 48.35 | 48.65 | -0.75 | -1.51% | 1 | 2,598 | 61.55% |
| NVDA250919C00086000 | 2024-06-25 3:42PM EDT | 2025-09-19 | 53.15 | 50.70 | 51.15 | 0.00 | - | 111 | 426 | 61.54% |
| NVDA251219C00086000 | 2024-06-26 9:38AM EDT | 2025-12-19 | 55.30 | 53.40 | 53.80 | 0.00 | - | 1 | 5,521 | 62.60% |
| NVDA260116C00086000 | 2024-06-13 10:53AM EDT | 2026-01-16 | 57.12 | 53.85 | 54.35 | 0.00 | - | 10 | 5,350 | 62.21% |
| NVDA260618C00086000 | 2024-06-26 10:03AM EDT | 2026-06-18 | 60.21 | 57.05 | 57.65 | 0.00 | - | 2 | 886 | 61.97% |
| NVDA261218C00086000 | 2024-06-25 12:57PM EDT | 2026-12-18 | 61.05 | 60.55 | 61.25 | 0.00 | - | 1 | 2,631 | 61.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00086000 | 2024-06-26 3:55PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 476 | 2,690 | 165.63% |
| NVDA240705P00086000 | 2024-06-27 9:54AM EDT | 2024-07-05 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 38 | 2,091 | 91.41% |
| NVDA240712P00086000 | 2024-06-27 10:15AM EDT | 2024-07-12 | 0.04 | 0.05 | 0.06 | -0.04 | -50.00% | 1 | 2,656 | 75.39% |
| NVDA240719P00086000 | 2024-06-27 10:19AM EDT | 2024-07-19 | 0.09 | 0.09 | 0.11 | -0.05 | -35.71% | 6 | 13,831 | 68.16% |
| NVDA240726P00086000 | 2024-06-26 1:49PM EDT | 2024-07-26 | 0.19 | 0.13 | 0.16 | 0.00 | - | 1 | 89 | 62.99% |
| NVDA240816P00086000 | 2024-06-27 10:18AM EDT | 2024-08-16 | 0.35 | 0.37 | 0.38 | -0.11 | -23.91% | 1 | 4,677 | 56.89% |
| NVDA240920P00086000 | 2024-06-27 10:48AM EDT | 2024-09-20 | 1.12 | 1.12 | 1.15 | -0.15 | -11.81% | 23 | 24,355 | 55.93% |
| NVDA241018P00086000 | 2024-06-26 9:47AM EDT | 2024-10-18 | 1.51 | 1.56 | 1.61 | 0.00 | - | 1 | 3,236 | 53.13% |
| NVDA241115P00086000 | 2024-06-26 2:46PM EDT | 2024-11-15 | 2.28 | 2.08 | 2.13 | 0.00 | - | 14 | 1,647 | 51.73% |
| NVDA241220P00086000 | 2024-06-26 3:26PM EDT | 2024-12-20 | 3.03 | 2.88 | 2.94 | 0.00 | - | 653 | 32,640 | 51.44% |
| NVDA250117P00086000 | 2024-06-26 2:59PM EDT | 2025-01-17 | 3.59 | 3.35 | 3.40 | 0.00 | - | 310 | 7,007 | 50.32% |
| NVDA250221P00086000 | 2024-06-25 3:39PM EDT | 2025-02-21 | 3.84 | 4.00 | 4.10 | 0.00 | - | 10 | 364 | 49.94% |
| NVDA250321P00086000 | 2024-06-25 10:18AM EDT | 2025-03-21 | 5.22 | 4.50 | 4.65 | 0.00 | - | 1 | 1,062 | 49.62% |
| NVDA250620P00086000 | 2024-06-26 11:14AM EDT | 2025-06-20 | 6.20 | 6.10 | 6.25 | -0.20 | -3.13% | 9 | 3,206 | 48.46% |
| NVDA250919P00086000 | 2024-06-25 11:11AM EDT | 2025-09-19 | 8.15 | 7.60 | 7.75 | 0.00 | - | 20 | 287 | 47.69% |
| NVDA251219P00086000 | 2024-06-25 11:11AM EDT | 2025-12-19 | 9.50 | 8.95 | 9.20 | 0.00 | - | 10 | 437 | 47.24% |
| NVDA260116P00086000 | 2024-06-24 10:41AM EDT | 2026-01-16 | 10.35 | 9.35 | 9.50 | 0.00 | - | 13 | 2,213 | 46.81% |
| NVDA260618P00086000 | 2024-06-25 3:23PM EDT | 2026-06-18 | 11.28 | 11.40 | 11.60 | 0.00 | - | 2 | 440 | 46.09% |
| NVDA261218P00086000 | 2024-06-21 2:31PM EDT | 2026-12-18 | 13.55 | 13.45 | 13.65 | 0.00 | - | 1 | 605 | 45.05% |
© 2024 Yahoo. Todos los derechos reservados.