NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:45AM EDT. Mercado abierto.
Precio de ejercicio:97.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00097000 | 2024-06-26 11:14AM EDT | 2024-06-28 | 26.41 | 27.50 | 27.70 | 0.00 | - | 5 | 599 | 194.14% |
| NVDA240705C00097000 | 2024-06-27 10:26AM EDT | 2024-07-05 | 27.80 | 27.70 | 27.90 | +1.50 | +5.70% | 8 | 158 | 102.54% |
| NVDA240712C00097000 | 2024-06-25 2:03PM EDT | 2024-07-12 | 28.25 | 27.85 | 28.20 | 0.00 | - | 6 | 78 | 84.18% |
| NVDA240719C00097000 | 2024-06-27 9:39AM EDT | 2024-07-19 | 29.85 | 28.20 | 28.40 | +3.00 | +11.17% | 96 | 2,074 | 76.44% |
| NVDA240726C00097000 | 2024-06-25 1:27PM EDT | 2024-07-26 | 28.35 | 28.25 | 28.75 | 0.00 | - | 3 | 74 | 70.46% |
| NVDA240802C00097000 | 2024-06-25 2:56PM EDT | 2024-08-02 | 29.35 | 28.65 | 29.25 | 0.00 | - | 46 | 47 | 69.90% |
| NVDA240816C00097000 | 2024-06-27 10:22AM EDT | 2024-08-16 | 29.35 | 29.35 | 29.55 | +0.90 | +3.16% | 84 | 3,357 | 64.97% |
| NVDA240920C00097000 | 2024-06-26 3:56PM EDT | 2024-09-20 | 33.00 | 31.55 | 31.80 | 0.00 | - | 15 | 11,201 | 65.72% |
| NVDA241018C00097000 | 2024-06-26 3:59PM EDT | 2024-10-18 | 34.40 | 32.55 | 33.00 | 0.00 | - | 10 | 1,286 | 63.07% |
| NVDA241115C00097000 | 2024-06-26 10:03AM EDT | 2024-11-15 | 36.36 | 33.70 | 34.20 | 0.00 | - | 10 | 2,081 | 61.99% |
| NVDA241220C00097000 | 2024-06-26 9:32AM EDT | 2024-12-20 | 37.70 | 35.50 | 35.75 | 0.00 | - | 1 | 2,750 | 62.26% |
| NVDA250117C00097000 | 2024-06-27 10:08AM EDT | 2025-01-17 | 36.35 | 36.65 | 36.95 | -2.65 | -6.79% | 28 | 5,111 | 62.13% |
| NVDA250221C00097000 | 2024-06-25 11:35AM EDT | 2025-02-21 | 38.20 | 38.00 | 38.20 | 0.00 | - | 13 | 1,772 | 61.72% |
| NVDA250620C00097000 | 2024-06-26 1:32PM EDT | 2025-06-20 | 41.74 | 42.00 | 42.25 | 0.00 | - | 3 | 1,108 | 61.11% |
| NVDA251219C00097000 | 2024-06-25 11:10AM EDT | 2025-12-19 | 47.00 | 47.35 | 47.80 | 0.00 | - | 1 | 811 | 61.37% |
| NVDA260116C00097000 | 2024-06-27 9:30AM EDT | 2026-01-16 | 48.05 | 48.25 | 48.55 | +2.43 | +5.33% | 1 | 772 | 61.54% |
| NVDA260618C00097000 | 2024-06-26 10:08AM EDT | 2026-06-18 | 55.25 | 51.90 | 52.40 | 0.00 | - | 9 | 1,382 | 61.56% |
| NVDA261218C00097000 | 2024-06-26 3:08PM EDT | 2026-12-18 | 55.20 | 55.75 | 56.35 | 0.00 | - | 180 | 4,305 | 61.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00097000 | 2024-06-27 10:27AM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 38 | 5,061 | 128.13% |
| NVDA240705P00097000 | 2024-06-27 10:19AM EDT | 2024-07-05 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 2 | 4,457 | 69.14% |
| NVDA240712P00097000 | 2024-06-26 12:42PM EDT | 2024-07-12 | 0.19 | 0.11 | 0.12 | 0.00 | - | 8 | 1,369 | 59.18% |
| NVDA240719P00097000 | 2024-06-27 10:05AM EDT | 2024-07-19 | 0.25 | 0.23 | 0.24 | -0.11 | -30.56% | 6 | 8,514 | 55.76% |
| NVDA240726P00097000 | 2024-06-27 10:24AM EDT | 2024-07-26 | 0.39 | 0.36 | 0.39 | -0.05 | -11.36% | 58 | 158 | 53.52% |
| NVDA240802P00097000 | 2024-06-27 10:21AM EDT | 2024-08-02 | 0.53 | 0.52 | 0.55 | -0.18 | -25.35% | 37 | 142 | 52.05% |
| NVDA240816P00097000 | 2024-06-27 10:25AM EDT | 2024-08-16 | 0.97 | 0.94 | 0.97 | -0.09 | -8.49% | 22 | 2,399 | 51.12% |
| NVDA240920P00097000 | 2024-06-27 9:30AM EDT | 2024-09-20 | 2.48 | 2.48 | 2.53 | -0.32 | -11.43% | 11 | 4,475 | 53.03% |
| NVDA241018P00097000 | 2024-06-27 10:20AM EDT | 2024-10-18 | 3.29 | 3.20 | 3.30 | -0.31 | -8.61% | 13 | 1,799 | 50.73% |
| NVDA241115P00097000 | 2024-06-26 12:34PM EDT | 2024-11-15 | 4.22 | 4.05 | 4.15 | 0.00 | - | 3 | 4,413 | 50.17% |
| NVDA241220P00097000 | 2024-06-26 9:30AM EDT | 2024-12-20 | 5.11 | 5.25 | 5.35 | 0.00 | - | 1 | 3,435 | 50.01% |
| NVDA250117P00097000 | 2024-06-27 10:09AM EDT | 2025-01-17 | 5.90 | 5.80 | 5.90 | -0.15 | -2.48% | 2 | 5,157 | 48.83% |
| NVDA250221P00097000 | 2024-06-24 1:55PM EDT | 2025-02-21 | 8.16 | 6.80 | 6.90 | 0.00 | - | 2 | 286 | 48.68% |
| NVDA250620P00097000 | 2024-06-27 10:12AM EDT | 2025-06-20 | 9.35 | 9.35 | 9.50 | -0.55 | -5.56% | 1 | 1,436 | 47.05% |
| NVDA251219P00097000 | 2024-06-26 11:15AM EDT | 2025-12-19 | 13.20 | 12.70 | 12.95 | 0.00 | - | 10 | 367 | 45.86% |
| NVDA260116P00097000 | 2024-06-24 1:22PM EDT | 2026-01-16 | 14.88 | 13.20 | 13.35 | 0.00 | - | 5 | 924 | 45.55% |
| NVDA260618P00097000 | 2024-06-18 12:10PM EDT | 2026-06-18 | 15.62 | 15.35 | 15.70 | +1.85 | +13.43% | 1 | 208 | 44.79% |
| NVDA261218P00097000 | 2024-06-25 2:05PM EDT | 2026-12-18 | 17.95 | 17.70 | 18.00 | 0.00 | - | 20 | 584 | 43.79% |
© 2024 Yahoo. Todos los derechos reservados.