NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:46AM EDT. Mercado abierto.
Precio de ejercicio:91.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00091000 | 2024-06-27 10:20AM EDT | 2024-06-28 | 33.41 | 33.60 | 33.85 | +3.17 | +10.48% | 2 | 721 | 266.80% |
| NVDA240705C00091000 | 2024-06-25 1:31PM EDT | 2024-07-05 | 33.40 | 33.65 | 33.90 | 0.00 | - | 1 | 214 | 128.32% |
| NVDA240712C00091000 | 2024-06-25 1:05PM EDT | 2024-07-12 | 32.75 | 33.70 | 34.05 | 0.00 | - | 15 | 113 | 99.80% |
| NVDA240719C00091000 | 2024-06-27 10:19AM EDT | 2024-07-19 | 34.28 | 34.05 | 34.35 | -1.12 | -3.16% | 10 | 7,607 | 91.60% |
| NVDA240726C00091000 | 2024-06-27 9:58AM EDT | 2024-07-26 | 33.62 | 34.15 | 34.55 | -1.23 | -3.53% | 1 | 100 | 83.20% |
| NVDA240802C00091000 | 2024-06-25 11:29AM EDT | 2024-08-02 | 34.03 | 34.15 | 34.70 | 0.00 | - | 1 | 21 | 76.22% |
| NVDA240816C00091000 | 2024-06-25 12:05PM EDT | 2024-08-16 | 35.70 | 34.90 | 35.10 | 0.00 | - | 8 | 5,551 | 72.53% |
| NVDA241018C00091000 | 2024-06-27 9:46AM EDT | 2024-10-18 | 38.55 | 37.40 | 37.85 | +2.35 | +6.49% | 1 | 1,467 | 66.58% |
| NVDA241115C00091000 | 2024-06-27 9:56AM EDT | 2024-11-15 | 38.05 | 38.60 | 38.80 | -0.05 | -0.13% | 2 | 909 | 65.34% |
| NVDA241220C00091000 | 2024-06-26 11:08AM EDT | 2024-12-20 | 39.00 | 39.85 | 40.25 | 0.00 | - | 1 | 740 | 64.61% |
| NVDA250221C00091000 | 2024-06-24 11:36AM EDT | 2025-02-21 | 39.00 | 41.85 | 42.45 | 0.00 | - | 7 | 3,816 | 63.24% |
| NVDA260116C00091000 | 2024-06-26 10:41AM EDT | 2026-01-16 | 52.20 | 51.65 | 51.95 | 0.00 | - | 1 | 977 | 62.74% |
| NVDA260618C00091000 | 2024-06-26 9:30AM EDT | 2026-06-18 | 56.50 | 55.15 | 55.65 | 0.00 | - | 6 | 4,420 | 62.75% |
| NVDA261218C00091000 | 2024-06-26 2:04PM EDT | 2026-12-18 | 58.30 | 58.85 | 59.40 | 0.00 | - | 1 | 3,004 | 62.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00091000 | 2024-06-27 9:43AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 12,663 | 143.75% |
| NVDA240705P00091000 | 2024-06-26 3:47PM EDT | 2024-07-05 | 0.05 | 0.02 | 0.03 | 0.00 | - | 133 | 539 | 78.91% |
| NVDA240712P00091000 | 2024-06-26 11:30AM EDT | 2024-07-12 | 0.08 | 0.06 | 0.08 | -0.04 | -33.33% | 1 | 246 | 67.19% |
| NVDA240719P00091000 | 2024-06-27 10:06AM EDT | 2024-07-19 | 0.13 | 0.12 | 0.14 | -0.06 | -31.58% | 3 | 2,526 | 61.23% |
| NVDA240726P00091000 | 2024-06-27 9:40AM EDT | 2024-07-26 | 0.22 | 0.19 | 0.22 | -0.05 | -18.52% | 13 | 82 | 57.72% |
| NVDA240802P00091000 | 2024-06-27 9:56AM EDT | 2024-08-02 | 0.32 | 0.29 | 0.32 | -0.12 | -27.27% | 13 | 45 | 55.86% |
| NVDA240816P00091000 | 2024-06-26 3:23PM EDT | 2024-08-16 | 0.67 | 0.54 | 0.56 | 0.00 | - | 79 | 4,403 | 53.56% |
| NVDA241018P00091000 | 2024-06-26 3:50PM EDT | 2024-10-18 | 2.26 | 2.15 | 2.19 | 0.00 | - | 26 | 3,103 | 51.54% |
| NVDA241115P00091000 | 2024-06-26 2:46PM EDT | 2024-11-15 | 3.15 | 2.80 | 2.86 | 0.00 | - | 16 | 1,830 | 50.48% |
| NVDA241220P00091000 | 2024-06-26 10:00AM EDT | 2024-12-20 | 3.71 | 3.75 | 3.85 | 0.00 | - | 1 | 577 | 50.38% |
| NVDA250221P00091000 | 2024-06-27 10:23AM EDT | 2025-02-21 | 5.10 | 5.10 | 5.20 | -0.07 | -1.35% | 9 | 382 | 49.12% |
| NVDA260116P00091000 | 2024-06-24 10:52AM EDT | 2026-01-16 | 12.49 | 10.95 | 11.10 | 0.00 | - | 100 | 759 | 46.08% |
| NVDA260618P00091000 | 2024-06-13 11:33AM EDT | 2026-06-18 | 11.90 | 13.10 | 13.30 | 0.00 | - | 150 | 220 | 45.32% |
| NVDA261218P00091000 | 2024-06-24 3:59PM EDT | 2026-12-18 | 17.00 | 15.25 | 15.45 | 0.00 | - | 223 | 1,242 | 44.28% |
© 2024 Yahoo. Todos los derechos reservados.