NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:01AM EDT. Mercado abierto.
Precio de ejercicio:92.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00092000 | 2024-06-27 10:05AM EDT | 2024-06-28 | 32.46 | 32.30 | 32.60 | -2.58 | -7.36% | 10 | 830 | 248.44% |
| NVDA240705C00092000 | 2024-06-26 12:51PM EDT | 2024-07-05 | 31.65 | 32.70 | 32.90 | 0.00 | - | 2 | 365 | 133.69% |
| NVDA240712C00092000 | 2024-06-27 10:05AM EDT | 2024-07-12 | 32.79 | 32.65 | 33.00 | -2.58 | -7.29% | 10 | 359 | 101.07% |
| NVDA240719C00092000 | 2024-06-27 10:38AM EDT | 2024-07-19 | 33.25 | 32.80 | 33.05 | -1.20 | -3.48% | 3 | 13,724 | 86.77% |
| NVDA240726C00092000 | 2024-06-25 3:24PM EDT | 2024-07-26 | 34.45 | 33.25 | 33.70 | 0.00 | - | 1 | 25 | 86.33% |
| NVDA240816C00092000 | 2024-06-25 11:15AM EDT | 2024-08-16 | 33.45 | 33.90 | 34.15 | 0.00 | - | 37 | 6,857 | 72.93% |
| NVDA240920C00092000 | 2024-06-27 10:08AM EDT | 2024-09-20 | 35.65 | 35.60 | 35.80 | +0.35 | +0.99% | 42 | 14,659 | 69.45% |
| NVDA241018C00092000 | 2024-06-27 10:16AM EDT | 2024-10-18 | 37.15 | 36.40 | 36.60 | +1.65 | +4.65% | 3 | 2,570 | 65.22% |
| NVDA241115C00092000 | 2024-06-27 10:34AM EDT | 2024-11-15 | 37.70 | 37.65 | 37.90 | -0.10 | -0.26% | 2 | 1,874 | 65.04% |
| NVDA241220C00092000 | 2024-06-26 9:50AM EDT | 2024-12-20 | 41.58 | 39.00 | 39.30 | 0.00 | - | 2 | 2,917 | 64.31% |
| NVDA250117C00092000 | 2024-06-26 3:04PM EDT | 2025-01-17 | 39.10 | 40.05 | 40.25 | 0.00 | - | 94 | 15,371 | 63.72% |
| NVDA250221C00092000 | 2024-06-25 1:06PM EDT | 2025-02-21 | 40.51 | 41.15 | 41.45 | 0.00 | - | 5 | 2,055 | 63.01% |
| NVDA250321C00092000 | 2024-06-27 9:51AM EDT | 2025-03-21 | 42.70 | 42.15 | 42.65 | -0.17 | -0.40% | 8 | 2,475 | 63.29% |
| NVDA250620C00092000 | 2024-06-26 9:48AM EDT | 2025-06-20 | 47.40 | 45.00 | 45.35 | 0.00 | - | 1 | 2,807 | 62.50% |
| NVDA250919C00092000 | 2024-06-26 12:30PM EDT | 2025-09-19 | 47.80 | 47.70 | 48.20 | 0.00 | - | 7 | 355 | 62.69% |
| NVDA251219C00092000 | 2024-06-25 2:41PM EDT | 2025-12-19 | 50.75 | 50.00 | 50.45 | 0.00 | - | 3 | 1,043 | 62.27% |
| NVDA260116C00092000 | 2024-06-24 10:46AM EDT | 2026-01-16 | 47.55 | 50.75 | 51.05 | 0.00 | - | 5 | 5,416 | 62.19% |
| NVDA260618C00092000 | 2024-06-24 9:54AM EDT | 2026-06-18 | 53.40 | 54.20 | 54.70 | 0.00 | - | 1 | 3,078 | 62.09% |
| NVDA261218C00092000 | 2024-06-26 1:21PM EDT | 2026-12-18 | 58.15 | 58.05 | 58.65 | 0.00 | - | 46 | 1,946 | 62.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00092000 | 2024-06-27 10:32AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,961 | 137.50% |
| NVDA240705P00092000 | 2024-06-26 12:28PM EDT | 2024-07-05 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 1 | 934 | 77.34% |
| NVDA240712P00092000 | 2024-06-26 3:18PM EDT | 2024-07-12 | 0.13 | 0.07 | 0.08 | 0.00 | - | 8 | 1,546 | 65.43% |
| NVDA240719P00092000 | 2024-06-26 12:24PM EDT | 2024-07-19 | 0.21 | 0.14 | 0.15 | 0.00 | - | 1,572 | 6,905 | 60.16% |
| NVDA240726P00092000 | 2024-06-27 10:28AM EDT | 2024-07-26 | 0.23 | 0.21 | 0.24 | -0.11 | -32.35% | 2 | 153 | 56.74% |
| NVDA240802P00092000 | 2024-06-26 1:24PM EDT | 2024-08-02 | 0.43 | 0.30 | 0.36 | 0.00 | - | 6 | 103 | 54.79% |
| NVDA240816P00092000 | 2024-06-27 10:17AM EDT | 2024-08-16 | 0.59 | 0.59 | 0.61 | -0.09 | -13.24% | 2 | 5,353 | 52.86% |
| NVDA240920P00092000 | 2024-06-27 10:28AM EDT | 2024-09-20 | 1.74 | 1.74 | 1.77 | -0.18 | -9.37% | 12 | 9,031 | 53.91% |
| NVDA241018P00092000 | 2024-06-26 11:21AM EDT | 2024-10-18 | 2.52 | 2.33 | 2.37 | 0.00 | - | 16 | 2,729 | 51.38% |
| NVDA241115P00092000 | 2024-06-26 10:00AM EDT | 2024-11-15 | 2.94 | 3.00 | 3.10 | 0.00 | - | 1 | 1,403 | 50.40% |
| NVDA241220P00092000 | 2024-06-26 3:43PM EDT | 2024-12-20 | 4.20 | 4.00 | 4.05 | 0.00 | - | 45 | 6,111 | 50.15% |
| NVDA250117P00092000 | 2024-06-26 10:52AM EDT | 2025-01-17 | 4.70 | 4.55 | 4.60 | 0.00 | - | 177 | 8,395 | 49.18% |
| NVDA250221P00092000 | 2024-06-24 3:48PM EDT | 2025-02-21 | 6.61 | 5.40 | 5.50 | 0.00 | - | 1 | 1,402 | 49.05% |
| NVDA250321P00092000 | 2024-06-26 3:59PM EDT | 2025-03-21 | 5.86 | 5.95 | 6.05 | 0.00 | - | 27 | 8,085 | 48.44% |
| NVDA250620P00092000 | 2024-06-27 10:45AM EDT | 2025-06-20 | 7.80 | 7.70 | 7.85 | +0.15 | +1.94% | 5 | 2,005 | 47.34% |
| NVDA250919P00092000 | 2024-06-26 3:50PM EDT | 2025-09-19 | 9.55 | 9.35 | 9.55 | 0.00 | - | 1 | 1,050 | 46.74% |
| NVDA251219P00092000 | 2024-06-20 9:56AM EDT | 2025-12-19 | 9.24 | 10.95 | 11.15 | 0.00 | - | 1 | 2,858 | 46.35% |
| NVDA260116P00092000 | 2024-06-21 12:26PM EDT | 2026-01-16 | 11.14 | 11.30 | 11.50 | 0.00 | - | 10 | 4,392 | 45.98% |
| NVDA260618P00092000 | 2024-06-12 2:58PM EDT | 2026-06-18 | 12.32 | 13.50 | 13.70 | 0.00 | - | - | 150 | 45.17% |
| NVDA261218P00092000 | 2024-06-25 11:44AM EDT | 2026-12-18 | 16.20 | 15.65 | 15.90 | 0.00 | - | 52 | 1,173 | 44.18% |
© 2024 Yahoo. Todos los derechos reservados.