NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:02AM EDT. Mercado abierto.
Precio de ejercicio:96.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00096000 | 2024-06-27 9:56AM EDT | 2024-06-28 | 28.20 | 28.35 | 28.55 | -2.15 | -7.08% | 8 | 757 | 197.46% |
| NVDA240705C00096000 | 2024-06-27 10:01AM EDT | 2024-07-05 | 28.70 | 28.45 | 28.75 | +1.07 | +3.87% | 24 | 270 | 102.15% |
| NVDA240712C00096000 | 2024-06-27 9:33AM EDT | 2024-07-12 | 28.78 | 28.75 | 29.05 | -1.60 | -5.27% | 1 | 150 | 86.82% |
| NVDA240719C00096000 | 2024-06-27 9:54AM EDT | 2024-07-19 | 29.20 | 28.85 | 29.05 | +1.00 | +3.55% | 26 | 16,030 | 73.63% |
| NVDA240726C00096000 | 2024-06-26 12:56PM EDT | 2024-07-26 | 28.50 | 28.90 | 29.50 | 0.00 | - | 9 | 30 | 69.43% |
| NVDA240802C00096000 | 2024-06-27 10:08AM EDT | 2024-08-02 | 29.55 | 29.40 | 29.65 | -1.90 | -6.04% | 1 | 38 | 67.63% |
| NVDA240816C00096000 | 2024-06-27 10:32AM EDT | 2024-08-16 | 30.25 | 30.00 | 30.25 | +0.25 | +0.83% | 4 | 11,319 | 64.60% |
| NVDA240920C00096000 | 2024-06-27 10:32AM EDT | 2024-09-20 | 32.00 | 32.00 | 32.20 | +0.90 | +2.89% | 3 | 9,748 | 64.36% |
| NVDA241018C00096000 | 2024-06-26 10:01AM EDT | 2024-10-18 | 35.60 | 33.15 | 33.45 | 0.00 | - | 25 | 2,371 | 62.66% |
| NVDA241115C00096000 | 2024-06-27 10:05AM EDT | 2024-11-15 | 34.70 | 34.35 | 34.70 | -1.60 | -4.41% | 1 | 2,247 | 62.00% |
| NVDA241220C00096000 | 2024-06-24 3:52PM EDT | 2024-12-20 | 31.55 | 35.80 | 36.20 | 0.00 | - | 9 | 2,872 | 61.60% |
| NVDA250117C00096000 | 2024-06-26 3:29PM EDT | 2025-01-17 | 37.35 | 37.15 | 37.45 | 0.00 | - | 5 | 5,295 | 62.05% |
| NVDA250221C00096000 | 2024-06-25 10:51AM EDT | 2025-02-21 | 36.80 | 38.45 | 38.70 | 0.00 | - | 35 | 949 | 61.63% |
| NVDA250321C00096000 | 2024-06-26 10:34AM EDT | 2025-03-21 | 40.60 | 39.40 | 39.60 | 0.00 | - | 1 | 3,222 | 61.23% |
| NVDA250620C00096000 | 2024-06-25 1:38PM EDT | 2025-06-20 | 42.85 | 42.40 | 42.70 | 0.00 | - | 25 | 1,722 | 61.06% |
| NVDA250919C00096000 | 2024-06-26 12:45PM EDT | 2025-09-19 | 45.25 | 45.10 | 45.75 | 0.00 | - | 1 | 581 | 61.32% |
| NVDA251219C00096000 | 2024-06-26 2:26PM EDT | 2025-12-19 | 47.68 | 47.60 | 48.20 | 0.00 | - | 6 | 1,483 | 61.23% |
| NVDA260116C00096000 | 2024-06-24 3:12PM EDT | 2026-01-16 | 45.90 | 48.50 | 48.80 | 0.00 | - | 2 | 2,329 | 61.27% |
| NVDA260618C00096000 | 2024-06-26 3:38PM EDT | 2026-06-18 | 52.75 | 52.05 | 52.60 | 0.00 | - | 3 | 10,918 | 61.25% |
| NVDA261218C00096000 | 2024-06-27 9:34AM EDT | 2026-12-18 | 57.00 | 56.00 | 56.65 | -0.50 | -0.87% | 1 | 911 | 61.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00096000 | 2024-06-27 10:07AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 206 | 3,199 | 118.75% |
| NVDA240705P00096000 | 2024-06-27 10:47AM EDT | 2024-07-05 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 115 | 1,172 | 69.14% |
| NVDA240712P00096000 | 2024-06-26 3:28PM EDT | 2024-07-12 | 0.18 | 0.10 | 0.11 | 0.00 | - | 9 | 359 | 60.35% |
| NVDA240719P00096000 | 2024-06-26 3:46PM EDT | 2024-07-19 | 0.28 | 0.21 | 0.22 | 0.00 | - | 1,811 | 8,868 | 56.64% |
| NVDA240726P00096000 | 2024-06-27 10:23AM EDT | 2024-07-26 | 0.35 | 0.33 | 0.35 | -0.13 | -27.08% | 12 | 294 | 54.10% |
| NVDA240802P00096000 | 2024-06-27 10:10AM EDT | 2024-08-02 | 0.51 | 0.49 | 0.51 | -0.01 | -1.92% | 30 | 10,617 | 52.83% |
| NVDA240816P00096000 | 2024-06-27 10:45AM EDT | 2024-08-16 | 0.88 | 0.87 | 0.89 | -0.10 | -10.20% | 19 | 3,374 | 51.51% |
| NVDA240920P00096000 | 2024-06-27 9:57AM EDT | 2024-09-20 | 2.41 | 2.37 | 2.41 | -0.21 | -8.02% | 935 | 4,766 | 53.53% |
| NVDA241018P00096000 | 2024-06-27 9:45AM EDT | 2024-10-18 | 2.97 | 3.05 | 3.10 | -0.31 | -9.45% | 8 | 2,771 | 50.94% |
| NVDA241115P00096000 | 2024-06-26 11:51AM EDT | 2024-11-15 | 4.18 | 3.85 | 3.95 | 0.00 | - | 1 | 2,142 | 50.10% |
| NVDA241220P00096000 | 2024-06-26 12:16PM EDT | 2024-12-20 | 5.23 | 5.00 | 5.10 | 0.00 | - | 14 | 3,572 | 50.09% |
| NVDA250117P00096000 | 2024-06-27 9:38AM EDT | 2025-01-17 | 5.45 | 5.55 | 5.65 | -0.52 | -8.71% | 14 | 9,362 | 48.96% |
| NVDA250221P00096000 | 2024-06-20 2:30PM EDT | 2025-02-21 | 5.55 | 6.50 | 6.60 | 0.00 | - | 2 | 280 | 48.69% |
| NVDA250321P00096000 | 2024-06-26 10:19AM EDT | 2025-03-21 | 6.80 | 7.15 | 7.25 | 0.00 | - | 2 | 5,608 | 48.25% |
| NVDA250620P00096000 | 2024-06-26 9:57AM EDT | 2025-06-20 | 9.25 | 9.05 | 9.15 | +0.38 | +4.28% | 1 | 2,717 | 47.05% |
| NVDA250919P00096000 | 2024-06-26 2:14PM EDT | 2025-09-19 | 11.10 | 10.80 | 10.95 | 0.00 | - | 12 | 987 | 46.43% |
| NVDA251219P00096000 | 2024-06-26 1:41PM EDT | 2025-12-19 | 12.75 | 12.35 | 12.60 | 0.00 | - | 1 | 1,055 | 45.97% |
| NVDA260116P00096000 | 2024-06-25 11:57AM EDT | 2026-01-16 | 13.10 | 12.80 | 13.00 | 0.00 | - | 1 | 625 | 45.67% |
| NVDA260618P00096000 | 2024-06-20 10:48AM EDT | 2026-06-18 | 13.56 | 15.10 | 15.35 | 0.00 | - | 1 | 131 | 44.95% |
| NVDA261218P00096000 | 2024-06-20 9:43AM EDT | 2026-12-18 | 15.10 | 17.30 | 17.60 | 0.00 | - | 5 | 473 | 43.89% |
© 2024 Yahoo. Todos los derechos reservados.