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:94.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00094000 | 2024-06-26 3:53PM EDT | 2024-06-28 | 31.15 | 30.65 | 30.85 | 0.00 | - | 49 | 1,714 | 292.48% |
| NVDA240705C00094000 | 2024-06-26 11:15AM EDT | 2024-07-05 | 29.79 | 30.65 | 31.10 | 0.00 | - | 10 | 181 | 141.89% |
| NVDA240712C00094000 | 2024-06-25 10:11AM EDT | 2024-07-12 | 28.80 | 30.90 | 31.25 | 0.00 | - | 17 | 102 | 111.04% |
| NVDA240719C00094000 | 2024-06-27 9:51AM EDT | 2024-07-19 | 31.50 | 31.20 | 31.40 | -0.80 | -2.48% | 23 | 7,675 | 96.68% |
| NVDA240726C00094000 | 2024-06-24 3:52PM EDT | 2024-07-26 | 25.85 | 31.30 | 31.65 | 0.00 | - | 12 | 70 | 87.30% |
| NVDA240802C00094000 | 2024-06-25 9:47AM EDT | 2024-08-02 | 29.05 | 31.65 | 32.10 | 0.00 | - | 3 | 16 | 83.79% |
| NVDA240816C00094000 | 2024-06-26 12:38PM EDT | 2024-08-16 | 32.87 | 32.20 | 32.40 | +0.72 | +2.24% | 5 | 11,355 | 75.74% |
| NVDA240920C00094000 | 2024-06-27 10:03AM EDT | 2024-09-20 | 33.90 | 34.00 | 34.20 | -0.60 | -1.74% | 1 | 5,410 | 71.13% |
| NVDA241018C00094000 | 2024-06-26 1:23PM EDT | 2024-10-18 | 34.45 | 34.95 | 35.20 | 0.00 | - | 1 | 1,845 | 67.27% |
| NVDA241115C00094000 | 2024-06-27 10:34AM EDT | 2024-11-15 | 36.15 | 36.25 | 36.45 | +0.60 | +1.69% | 26 | 1,144 | 66.44% |
| NVDA241220C00094000 | 2024-06-27 10:29AM EDT | 2024-12-20 | 37.80 | 37.80 | 38.00 | 0.00 | - | 6 | 3,089 | 65.97% |
| NVDA250117C00094000 | 2024-06-26 9:42AM EDT | 2025-01-17 | 40.40 | 38.75 | 38.95 | 0.00 | - | 1 | 5,159 | 64.88% |
| NVDA250221C00094000 | 2024-06-27 10:39AM EDT | 2025-02-21 | 40.20 | 40.10 | 40.45 | +1.10 | +2.89% | 10 | 2,554 | 64.85% |
| NVDA250321C00094000 | 2024-06-26 9:45AM EDT | 2025-03-21 | 42.55 | 41.05 | 41.45 | 0.00 | - | 71 | 4,754 | 64.49% |
| NVDA250620C00094000 | 2024-06-27 10:30AM EDT | 2025-06-20 | 44.05 | 44.00 | 44.25 | +0.45 | +1.03% | 2 | 1,370 | 63.56% |
| NVDA250919C00094000 | 2024-06-26 3:14PM EDT | 2025-09-19 | 45.75 | 46.50 | 47.10 | 0.00 | - | 22 | 392 | 63.21% |
| NVDA251219C00094000 | 2024-06-24 10:43AM EDT | 2025-12-19 | 46.00 | 49.20 | 49.45 | 0.00 | - | 10 | 1,830 | 63.18% |
| NVDA260116C00094000 | 2024-06-24 11:15AM EDT | 2026-01-16 | 46.65 | 49.90 | 50.20 | 0.00 | - | 1 | 7,629 | 63.16% |
| NVDA260618C00094000 | 2024-06-26 12:32PM EDT | 2026-06-18 | 53.98 | 53.40 | 53.85 | 0.00 | - | 35 | 686 | 62.87% |
| NVDA261218C00094000 | 2024-06-27 10:12AM EDT | 2026-12-18 | 58.00 | 57.30 | 57.95 | +0.40 | +0.69% | 5 | 1,899 | 63.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00094000 | 2024-06-27 9:30AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 2,907 | 125.00% |
| NVDA240705P00094000 | 2024-06-27 9:56AM EDT | 2024-07-05 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 6 | 1,076 | 73.05% |
| NVDA240712P00094000 | 2024-06-27 9:32AM EDT | 2024-07-12 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 2 | 255 | 62.11% |
| NVDA240719P00094000 | 2024-06-27 9:56AM EDT | 2024-07-19 | 0.19 | 0.17 | 0.18 | -0.02 | -9.52% | 34 | 11,955 | 57.62% |
| NVDA240726P00094000 | 2024-06-26 12:40PM EDT | 2024-07-26 | 0.37 | 0.26 | 0.28 | 0.00 | - | 235 | 560 | 54.49% |
| NVDA240802P00094000 | 2024-06-27 10:31AM EDT | 2024-08-02 | 0.40 | 0.39 | 0.42 | -0.09 | -18.37% | 21 | 60 | 53.13% |
| NVDA240816P00094000 | 2024-06-27 9:39AM EDT | 2024-08-16 | 0.70 | 0.70 | 0.73 | -0.13 | -15.66% | 1 | 4,696 | 51.39% |
| NVDA240920P00094000 | 2024-06-27 9:59AM EDT | 2024-09-20 | 2.10 | 1.99 | 2.02 | +0.02 | +0.96% | 4 | 3,572 | 52.80% |
| NVDA241018P00094000 | 2024-06-27 9:42AM EDT | 2024-10-18 | 2.66 | 2.62 | 2.67 | -0.15 | -5.34% | 10 | 687 | 50.37% |
| NVDA241115P00094000 | 2024-06-25 12:12PM EDT | 2024-11-15 | 3.45 | 3.35 | 3.45 | 0.00 | - | 2 | 2,486 | 49.79% |
| NVDA241220P00094000 | 2024-06-26 11:20AM EDT | 2024-12-20 | 4.75 | 4.40 | 4.50 | 0.00 | - | 10 | 2,870 | 49.63% |
| NVDA250117P00094000 | 2024-06-26 12:21PM EDT | 2025-01-17 | 5.25 | 5.00 | 5.10 | 0.00 | - | 1 | 7,048 | 48.67% |
| NVDA250221P00094000 | 2024-06-26 9:34AM EDT | 2025-02-21 | 5.97 | 5.85 | 6.00 | 0.00 | - | 1 | 651 | 48.40% |
| NVDA250321P00094000 | 2024-06-26 1:31PM EDT | 2025-03-21 | 6.84 | 6.45 | 6.60 | 0.00 | - | 105 | 3,033 | 47.90% |
| NVDA250620P00094000 | 2024-06-25 3:53PM EDT | 2025-06-20 | 8.20 | 8.30 | 8.45 | 0.00 | - | 83 | 1,171 | 46.80% |
| NVDA250919P00094000 | 2024-06-26 10:29AM EDT | 2025-09-19 | 10.27 | 10.05 | 10.25 | 0.00 | - | 7 | 2,384 | 46.34% |
| NVDA251219P00094000 | 2024-06-26 12:10PM EDT | 2025-12-19 | 12.05 | 11.60 | 11.80 | 0.00 | - | 1 | 534 | 45.77% |
| NVDA260116P00094000 | 2024-06-26 10:29AM EDT | 2026-01-16 | 12.25 | 12.00 | 12.20 | 0.00 | - | 1 | 764 | 45.50% |
| NVDA260618P00094000 | 2024-06-26 10:52AM EDT | 2026-06-18 | 14.47 | 14.20 | 14.45 | 0.00 | - | 2 | 293 | 44.72% |
| NVDA261218P00094000 | 2024-06-27 10:16AM EDT | 2026-12-18 | 16.45 | 16.40 | 16.70 | -1.65 | -9.12% | 17 | 610 | 43.77% |
© 2024 Yahoo. Todos los derechos reservados.