NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:08AM EDT. Mercado abierto.
Precio de ejercicio:87.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00087000 | 2024-06-25 1:27PM EDT | 2024-06-28 | 37.40 | 36.70 | 37.10 | 0.00 | - | 2 | 257 | 0.00% |
| NVDA240705C00087000 | 2024-06-26 10:17AM EDT | 2024-07-05 | 40.21 | 36.70 | 37.00 | 0.00 | - | 3 | 58 | 0.00% |
| NVDA240712C00087000 | 2024-06-24 12:53PM EDT | 2024-07-12 | 34.15 | 37.05 | 37.45 | 0.00 | - | 1 | 30 | 80.47% |
| NVDA240719C00087000 | 2024-06-25 2:29PM EDT | 2024-07-19 | 38.50 | 37.10 | 37.40 | 0.00 | - | 3 | 3,392 | 67.09% |
| NVDA240726C00087000 | 2024-06-27 10:16AM EDT | 2024-07-26 | 38.67 | 37.15 | 37.35 | +0.06 | +0.16% | 10 | 68 | 58.79% |
| NVDA240816C00087000 | 2024-06-26 3:57PM EDT | 2024-08-16 | 40.43 | 38.05 | 38.30 | 0.00 | - | 501 | 7,034 | 69.14% |
| NVDA241018C00087000 | 2024-06-27 9:55AM EDT | 2024-10-18 | 40.94 | 40.05 | 40.25 | +1.19 | +2.99% | 1 | 2,168 | 63.33% |
| NVDA241115C00087000 | 2024-06-27 10:35AM EDT | 2024-11-15 | 41.80 | 40.85 | 41.10 | -0.60 | -1.42% | 1 | 1,172 | 61.89% |
| NVDA241220C00087000 | 2024-06-26 11:31AM EDT | 2024-12-20 | 42.10 | 42.25 | 42.50 | 0.00 | - | 21 | 560 | 62.63% |
| NVDA250221C00087000 | 2024-06-25 2:06PM EDT | 2025-02-21 | 45.42 | 44.10 | 44.55 | 0.00 | - | 22 | 858 | 61.75% |
| NVDA260116C00087000 | 2024-06-26 9:43AM EDT | 2026-01-16 | 55.80 | 53.35 | 53.70 | 0.00 | - | 1 | 4,449 | 62.11% |
| NVDA260618C00087000 | 2024-06-20 11:05AM EDT | 2026-06-18 | 71.19 | 56.50 | 57.05 | 0.00 | - | 1 | 1,948 | 61.80% |
| NVDA261218C00087000 | 2024-06-26 2:41PM EDT | 2026-12-18 | 60.10 | 60.00 | 60.70 | 0.00 | - | 26 | 2,578 | 61.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00087000 | 2024-06-26 3:55PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 904 | 2,447 | 162.50% |
| NVDA240705P00087000 | 2024-06-26 11:13AM EDT | 2024-07-05 | 0.04 | 0.02 | 0.03 | 0.00 | - | 410 | 593 | 89.06% |
| NVDA240712P00087000 | 2024-06-26 1:28PM EDT | 2024-07-12 | 0.09 | 0.05 | 0.07 | 0.00 | - | 19 | 220 | 74.02% |
| NVDA240719P00087000 | 2024-06-27 10:20AM EDT | 2024-07-19 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 3 | 4,376 | 66.60% |
| NVDA240726P00087000 | 2024-06-26 1:49PM EDT | 2024-07-26 | 0.21 | 0.14 | 0.17 | 0.00 | - | 3 | 25 | 61.91% |
| NVDA240816P00087000 | 2024-06-27 10:03AM EDT | 2024-08-16 | 0.39 | 0.41 | 0.42 | -0.11 | -22.00% | 6 | 8,396 | 56.45% |
| NVDA241018P00087000 | 2024-06-26 3:54PM EDT | 2024-10-18 | 1.69 | 1.68 | 1.73 | 0.00 | - | 12 | 4,035 | 52.93% |
| NVDA241115P00087000 | 2024-06-26 10:57AM EDT | 2024-11-15 | 2.27 | 2.23 | 2.28 | 0.00 | - | 3 | 5,010 | 51.60% |
| NVDA241220P00087000 | 2024-06-27 10:48AM EDT | 2024-12-20 | 3.05 | 3.10 | 3.20 | -0.05 | -1.61% | 23 | 1,153 | 51.65% |
| NVDA250221P00087000 | 2024-06-25 10:51AM EDT | 2025-02-21 | 4.80 | 4.30 | 4.40 | 0.00 | - | 2 | 703 | 50.18% |
| NVDA260116P00087000 | 2024-06-27 10:42AM EDT | 2026-01-16 | 9.67 | 9.70 | 9.90 | +0.34 | +3.64% | 1 | 881 | 46.88% |
| NVDA260618P00087000 | 2024-06-13 1:10PM EDT | 2026-06-18 | 10.55 | 11.75 | 12.00 | 0.00 | - | 3 | 612 | 46.08% |
| NVDA261218P00087000 | 2024-06-26 1:58PM EDT | 2026-12-18 | 13.95 | 13.80 | 14.05 | 0.00 | - | 25 | 512 | 44.98% |
© 2024 Yahoo. Todos los derechos reservados.