NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:47AM EDT. Mercado abierto.
Precio de ejercicio:93.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00093000 | 2024-06-26 1:59PM EDT | 2024-06-28 | 31.13 | 31.60 | 31.75 | 0.00 | - | 107 | 1,161 | 243.36% |
| NVDA240705C00093000 | 2024-06-26 1:59PM EDT | 2024-07-05 | 31.13 | 31.50 | 32.05 | 0.00 | - | 8 | 272 | 119.82% |
| NVDA240712C00093000 | 2024-06-26 1:06PM EDT | 2024-07-12 | 31.17 | 31.85 | 32.25 | 0.00 | - | 17 | 513 | 98.88% |
| NVDA240719C00093000 | 2024-06-27 9:32AM EDT | 2024-07-19 | 32.05 | 32.05 | 32.30 | +0.65 | +2.07% | 10 | 12,119 | 85.45% |
| NVDA240726C00093000 | 2024-06-24 3:50PM EDT | 2024-07-26 | 27.17 | 32.25 | 32.60 | 0.00 | - | 50 | 82 | 79.64% |
| NVDA240802C00093000 | 2024-06-27 10:08AM EDT | 2024-08-02 | 32.40 | 32.30 | 33.00 | +0.50 | +1.57% | 1 | 8 | 75.29% |
| NVDA240816C00093000 | 2024-06-26 2:30PM EDT | 2024-08-16 | 32.20 | 33.00 | 33.30 | 0.00 | - | 3 | 7,494 | 70.24% |
| NVDA240920C00093000 | 2024-06-27 10:23AM EDT | 2024-09-20 | 34.70 | 34.70 | 35.00 | -1.45 | -4.01% | 11 | 10,514 | 67.51% |
| NVDA241018C00093000 | 2024-06-26 1:23PM EDT | 2024-10-18 | 35.25 | 35.80 | 36.20 | 0.00 | - | 12 | 1,275 | 65.53% |
| NVDA241115C00093000 | 2024-06-26 10:03AM EDT | 2024-11-15 | 39.46 | 36.85 | 37.10 | 0.00 | - | 10 | 1,960 | 63.67% |
| NVDA241220C00093000 | 2024-06-25 9:35AM EDT | 2024-12-20 | 35.63 | 38.40 | 38.75 | 0.00 | - | 10 | 2,916 | 63.97% |
| NVDA250117C00093000 | 2024-06-26 12:19PM EDT | 2025-01-17 | 39.25 | 39.35 | 39.70 | 0.00 | - | 1 | 6,642 | 63.14% |
| NVDA250221C00093000 | 2024-06-25 1:31PM EDT | 2025-02-21 | 40.55 | 40.70 | 41.20 | 0.00 | - | 1 | 2,042 | 63.37% |
| NVDA250620C00093000 | 2024-06-25 3:29PM EDT | 2025-06-20 | 46.10 | 44.50 | 44.80 | 0.00 | - | 2 | 2,014 | 62.15% |
| NVDA251219C00093000 | 2024-06-25 11:07AM EDT | 2025-12-19 | 49.30 | 49.70 | 50.10 | 0.00 | - | 8 | 1,019 | 62.29% |
| NVDA260116C00093000 | 2024-06-25 9:40AM EDT | 2026-01-16 | 47.40 | 50.40 | 50.65 | 0.00 | - | 27 | 2,991 | 62.09% |
| NVDA260618C00093000 | 2024-06-21 10:49AM EDT | 2026-06-18 | 56.40 | 53.90 | 54.45 | 0.00 | - | 1 | 2,352 | 62.13% |
| NVDA261218C00093000 | 2024-06-26 3:42PM EDT | 2026-12-18 | 58.15 | 57.60 | 58.40 | 0.00 | - | 191 | 1,882 | 62.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00093000 | 2024-06-27 9:55AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 4,146 | 131.25% |
| NVDA240705P00093000 | 2024-06-27 10:26AM EDT | 2024-07-05 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 761 | 2,000 | 73.83% |
| NVDA240712P00093000 | 2024-06-26 2:06PM EDT | 2024-07-12 | 0.13 | 0.07 | 0.09 | 0.00 | - | 5 | 560 | 64.26% |
| NVDA240719P00093000 | 2024-06-27 10:24AM EDT | 2024-07-19 | 0.16 | 0.15 | 0.16 | -0.06 | -28.57% | 126 | 6,460 | 59.18% |
| NVDA240726P00093000 | 2024-06-27 9:38AM EDT | 2024-07-26 | 0.25 | 0.24 | 0.26 | -0.08 | -24.24% | 4 | 232 | 56.25% |
| NVDA240802P00093000 | 2024-06-27 10:24AM EDT | 2024-08-02 | 0.36 | 0.35 | 0.39 | -0.01 | -2.70% | 4 | 32 | 54.59% |
| NVDA240816P00093000 | 2024-06-26 3:14PM EDT | 2024-08-16 | 0.83 | 0.65 | 0.67 | 0.00 | - | 647 | 7,920 | 52.66% |
| NVDA240920P00093000 | 2024-06-26 2:34PM EDT | 2024-09-20 | 2.12 | 1.85 | 1.89 | 0.00 | - | 89 | 5,116 | 53.69% |
| NVDA241018P00093000 | 2024-06-26 10:13AM EDT | 2024-10-18 | 2.31 | 2.45 | 2.50 | 0.00 | - | 3 | 2,023 | 51.11% |
| NVDA241115P00093000 | 2024-06-26 12:00PM EDT | 2024-11-15 | 3.22 | 3.15 | 3.25 | -0.21 | -6.12% | 1 | 3,213 | 50.17% |
| NVDA241220P00093000 | 2024-06-26 3:26PM EDT | 2024-12-20 | 4.50 | 4.20 | 4.30 | 0.00 | - | 12 | 5,249 | 50.17% |
| NVDA250117P00093000 | 2024-06-27 9:39AM EDT | 2025-01-17 | 4.65 | 4.75 | 4.85 | -0.55 | -10.58% | 2 | 4,081 | 49.25% |
| NVDA250221P00093000 | 2024-06-24 10:54AM EDT | 2025-02-21 | 7.05 | 5.60 | 5.75 | 0.00 | - | 50 | 1,602 | 49.02% |
| NVDA250620P00093000 | 2024-06-26 12:39PM EDT | 2025-06-20 | 8.35 | 8.05 | 8.15 | 0.00 | - | 7 | 932 | 47.32% |
| NVDA251219P00093000 | 2024-06-25 3:45PM EDT | 2025-12-19 | 11.15 | 11.25 | 11.45 | 0.00 | - | 1 | 282 | 46.21% |
| NVDA260116P00093000 | 2024-06-21 3:37PM EDT | 2026-01-16 | 11.87 | 11.70 | 11.85 | 0.00 | - | 90 | 1,861 | 45.95% |
| NVDA260618P00093000 | 2024-06-24 1:38PM EDT | 2026-06-18 | 15.40 | 13.80 | 14.10 | 0.00 | - | 2 | 92 | 45.18% |
| NVDA261218P00093000 | 2024-06-20 10:20AM EDT | 2026-12-18 | 14.90 | 16.05 | 16.30 | 0.00 | - | 14 | 1,277 | 44.14% |
© 2024 Yahoo. Todos los derechos reservados.