NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:54AM EDT. Mercado abierto.
Precio de ejercicio:89.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00089000 | 2024-06-26 11:42AM EDT | 2024-06-28 | 34.38 | 35.55 | 35.85 | 0.00 | - | 2 | 280 | 336.52% |
| NVDA240705C00089000 | 2024-06-27 9:42AM EDT | 2024-07-05 | 36.30 | 35.80 | 36.00 | 0.00 | - | 2 | 104 | 165.67% |
| NVDA240712C00089000 | 2024-06-25 9:54AM EDT | 2024-07-12 | 33.20 | 35.70 | 36.25 | 0.00 | - | 10 | 50 | 126.12% |
| NVDA240719C00089000 | 2024-06-26 1:46PM EDT | 2024-07-19 | 35.60 | 36.10 | 36.30 | 0.00 | - | 1 | 2,683 | 109.72% |
| NVDA240726C00089000 | 2024-06-26 9:30AM EDT | 2024-07-26 | 37.75 | 36.25 | 36.55 | 0.00 | - | 3 | 20 | 99.41% |
| NVDA240816C00089000 | 2024-06-25 3:57PM EDT | 2024-08-16 | 37.55 | 36.85 | 37.05 | -0.70 | -1.83% | 1 | 6,024 | 82.79% |
| NVDA241018C00089000 | 2024-06-27 9:44AM EDT | 2024-10-18 | 39.71 | 39.20 | 39.45 | +1.26 | +3.28% | 1 | 2,576 | 71.30% |
| NVDA241115C00089000 | 2024-06-27 10:35AM EDT | 2024-11-15 | 40.15 | 40.25 | 40.45 | +0.75 | +1.90% | 5 | 795 | 69.37% |
| NVDA241220C00089000 | 2024-06-27 10:02AM EDT | 2024-12-20 | 41.26 | 41.60 | 41.85 | +3.86 | +10.32% | 5 | 382 | 68.42% |
| NVDA250221C00089000 | 2024-06-25 12:46PM EDT | 2025-02-21 | 43.70 | 43.65 | 43.95 | 0.00 | - | 2 | 2,480 | 66.54% |
| NVDA260116C00089000 | 2024-06-25 9:30AM EDT | 2026-01-16 | 50.00 | 52.85 | 53.10 | 0.00 | - | 5 | 1,030 | 64.26% |
| NVDA260618C00089000 | 2024-06-24 10:14AM EDT | 2026-06-18 | 55.31 | 56.10 | 56.70 | 0.00 | - | 1 | 1,090 | 63.91% |
| NVDA261218C00089000 | 2024-06-26 1:19PM EDT | 2026-12-18 | 59.61 | 59.75 | 60.40 | 0.00 | - | 3 | 1,369 | 63.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00089000 | 2024-06-27 10:18AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,603 | 150.00% |
| NVDA240705P00089000 | 2024-06-27 10:18AM EDT | 2024-07-05 | 0.04 | 0.02 | 0.03 | 0.00 | - | 10 | 1,937 | 82.81% |
| NVDA240712P00089000 | 2024-06-26 2:41PM EDT | 2024-07-12 | 0.10 | 0.05 | 0.07 | 0.00 | - | 19 | 646 | 68.95% |
| NVDA240719P00089000 | 2024-06-26 3:32PM EDT | 2024-07-19 | 0.16 | 0.11 | 0.12 | 0.00 | - | 120 | 3,686 | 63.09% |
| NVDA240726P00089000 | 2024-06-27 10:34AM EDT | 2024-07-26 | 0.17 | 0.17 | 0.19 | -0.05 | -22.73% | 1 | 56 | 59.18% |
| NVDA240816P00089000 | 2024-06-27 10:20AM EDT | 2024-08-16 | 0.47 | 0.46 | 0.48 | -0.12 | -20.34% | 1 | 3,376 | 54.20% |
| NVDA241018P00089000 | 2024-06-27 10:06AM EDT | 2024-10-18 | 1.91 | 1.84 | 1.88 | -0.18 | -8.61% | 1 | 1,909 | 51.17% |
| NVDA241115P00089000 | 2024-06-27 9:47AM EDT | 2024-11-15 | 2.52 | 2.46 | 2.51 | +0.08 | +3.28% | 2 | 928 | 50.27% |
| NVDA241220P00089000 | 2024-06-27 10:15AM EDT | 2024-12-20 | 3.31 | 3.35 | 3.40 | -0.24 | -6.76% | 4 | 2,820 | 50.09% |
| NVDA250221P00089000 | 2024-06-27 9:43AM EDT | 2025-02-21 | 4.65 | 4.60 | 4.70 | -0.65 | -12.26% | 1 | 336 | 48.88% |
| NVDA260116P00089000 | 2024-06-26 3:42PM EDT | 2026-01-16 | 10.45 | 10.25 | 10.45 | 0.00 | - | 1 | 355 | 46.10% |
| NVDA260618P00089000 | 2024-06-24 1:29PM EDT | 2026-06-18 | 13.80 | 12.30 | 12.55 | 0.00 | - | 10 | 100 | 45.26% |
| NVDA261218P00089000 | 2024-06-24 12:11PM EDT | 2026-12-18 | 15.70 | 14.45 | 14.65 | 0.00 | - | 3 | 1,129 | 44.23% |
© 2024 Yahoo. Todos los derechos reservados.