NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:15AM EDT. Mercado abierto.
Opciones de comprapor15 de agosto de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250815C00050000 | 2024-09-12 11:12AM EDT | 50.00 | 73.00 | 68.75 | 69.40 | 0.00 | - | 2 | 144 | 57.32% |
| NVDA250815C00055000 | 2024-09-13 1:37PM EDT | 55.00 | 68.09 | 63.25 | 65.30 | 0.00 | - | 10 | 25 | 53.78% |
| NVDA250815C00060000 | 2024-09-13 12:56PM EDT | 60.00 | 64.00 | 59.40 | 60.60 | 0.00 | - | 10 | 72 | 54.46% |
| NVDA250815C00065000 | 2024-09-13 1:20PM EDT | 65.00 | 59.91 | 56.00 | 57.35 | 0.00 | - | 10 | 43 | 59.18% |
| NVDA250815C00070000 | 2024-09-13 11:07AM EDT | 70.00 | 56.55 | 52.00 | 52.80 | 0.00 | - | 2 | 3,867 | 56.95% |
| NVDA250815C00075000 | 2024-09-12 10:20AM EDT | 75.00 | 52.40 | 48.85 | 49.25 | 0.00 | - | 2 | 87 | 58.23% |
| NVDA250815C00080000 | 2024-09-13 9:30AM EDT | 80.00 | 48.20 | 45.50 | 45.95 | 0.00 | - | 1 | 1,444 | 58.56% |
| NVDA250815C00085000 | 2024-09-13 9:31AM EDT | 85.00 | 45.00 | 42.00 | 42.25 | 0.00 | - | 1 | 50 | 57.26% |
| NVDA250815C00090000 | 2024-09-13 2:58PM EDT | 90.00 | 41.33 | 38.80 | 39.20 | 0.00 | - | 21 | 281 | 57.01% |
| NVDA250815C00095000 | 2024-09-16 9:35AM EDT | 95.00 | 35.00 | 35.85 | 36.10 | -3.40 | -8.85% | 1 | 310 | 56.51% |
| NVDA250815C00100000 | 2024-09-16 9:30AM EDT | 100.00 | 33.54 | 32.95 | 33.15 | -2.06 | -5.79% | 2 | 797 | 55.83% |
| NVDA250815C00105000 | 2024-09-16 9:35AM EDT | 105.00 | 29.60 | 30.00 | 30.30 | -2.90 | -8.92% | 1 | 617 | 54.82% |
| NVDA250815C00110000 | 2024-09-13 3:43PM EDT | 110.00 | 27.50 | 27.85 | 28.00 | -2.48 | -8.27% | 45 | 1,258 | 55.08% |
| NVDA250815C00115000 | 2024-09-13 3:34PM EDT | 115.00 | 27.85 | 25.35 | 25.65 | 0.00 | - | 125 | 1,042 | 54.46% |
| NVDA250815C00120000 | 2024-09-16 9:44AM EDT | 120.00 | 23.77 | 23.65 | 23.85 | -1.78 | -6.96% | 2 | 3,670 | 55.04% |
| NVDA250815C00125000 | 2024-09-13 3:59PM EDT | 125.00 | 23.40 | 21.50 | 21.70 | 0.00 | - | 47 | 2,645 | 54.36% |
| NVDA250815C00130000 | 2024-09-16 9:32AM EDT | 130.00 | 20.00 | 19.70 | 19.95 | -1.55 | -7.19% | 2 | 2,796 | 54.21% |
| NVDA250815C00135000 | 2024-09-16 9:34AM EDT | 135.00 | 18.00 | 17.95 | 18.20 | -1.88 | -9.46% | 3 | 843 | 53.82% |
| NVDA250815C00140000 | 2024-09-13 3:26PM EDT | 140.00 | 18.33 | 16.55 | 16.85 | 0.00 | - | 169 | 4,272 | 53.99% |
| NVDA250815C00145000 | 2024-09-13 9:59AM EDT | 145.00 | 16.90 | 15.20 | 15.35 | 0.00 | - | 7 | 592 | 53.78% |
| NVDA250815C00150000 | 2024-09-16 9:40AM EDT | 150.00 | 13.81 | 14.00 | 14.15 | -1.64 | -10.61% | 207 | 5,429 | 53.84% |
| NVDA250815C00155000 | 2024-09-13 1:54PM EDT | 155.00 | 14.23 | 12.50 | 12.85 | 0.00 | - | 132 | 497 | 53.21% |
| NVDA250815C00160000 | 2024-09-13 1:54PM EDT | 160.00 | 13.10 | 11.65 | 11.95 | 0.00 | - | 11 | 1,271 | 53.57% |
| NVDA250815C00165000 | 2024-09-13 1:10PM EDT | 165.00 | 12.19 | 10.75 | 10.90 | 0.00 | - | 26 | 194 | 53.51% |
| NVDA250815C00170000 | 2024-09-13 11:29AM EDT | 170.00 | 11.35 | 9.75 | 10.00 | 0.00 | - | 16 | 3,234 | 53.31% |
| NVDA250815C00175000 | 2024-09-16 9:39AM EDT | 175.00 | 9.00 | 9.05 | 9.30 | -1.16 | -11.42% | 31 | 362 | 53.55% |
| NVDA250815C00180000 | 2024-09-13 3:50PM EDT | 180.00 | 9.37 | 8.30 | 8.50 | 0.00 | - | 15 | 618 | 53.44% |
| NVDA250815C00185000 | 2024-09-12 10:30AM EDT | 185.00 | 9.50 | 7.60 | 7.80 | 0.00 | - | 1 | 244 | 53.36% |
| NVDA250815C00190000 | 2024-09-16 9:35AM EDT | 190.00 | 6.95 | 7.00 | 7.15 | -0.99 | -12.47% | 5 | 256 | 53.32% |
| NVDA250815C00195000 | 2024-09-13 3:41PM EDT | 195.00 | 7.35 | 6.45 | 6.65 | 0.00 | - | 19 | 531 | 53.43% |
Opciones de ventapor15 de agosto de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250815P00050000 | 2024-09-13 1:29PM EDT | 50.00 | 1.18 | 1.19 | 1.28 | 0.00 | - | 3 | 1,701 | 59.69% |
| NVDA250815P00055000 | 2024-09-13 9:35AM EDT | 55.00 | 1.68 | 1.63 | 1.72 | 0.00 | - | 1 | 708 | 57.96% |
| NVDA250815P00060000 | 2024-09-13 3:27PM EDT | 60.00 | 2.13 | 2.21 | 2.31 | 0.00 | - | 35 | 789 | 56.69% |
| NVDA250815P00065000 | 2024-09-13 10:15AM EDT | 65.00 | 2.89 | 2.94 | 3.05 | 0.00 | - | 5 | 1,405 | 55.63% |
| NVDA250815P00070000 | 2024-09-13 11:00AM EDT | 70.00 | 3.68 | 3.85 | 4.00 | 0.00 | - | 19 | 5,643 | 54.89% |
| NVDA250815P00075000 | 2024-09-16 9:35AM EDT | 75.00 | 5.10 | 4.90 | 5.05 | +0.21 | +4.29% | 10 | 3,429 | 53.99% |
| NVDA250815P00080000 | 2024-09-13 3:26PM EDT | 80.00 | 5.80 | 6.05 | 6.20 | 0.00 | - | 1 | 3,237 | 52.89% |
| NVDA250815P00085000 | 2024-09-13 3:51PM EDT | 85.00 | 7.05 | 7.60 | 7.80 | 0.00 | - | 765 | 6,543 | 52.73% |
| NVDA250815P00090000 | 2024-09-13 3:40PM EDT | 90.00 | 8.70 | 9.15 | 9.30 | 0.00 | - | 37 | 7,743 | 51.81% |
| NVDA250815P00095000 | 2024-09-13 2:45PM EDT | 95.00 | 10.51 | 11.00 | 11.15 | 0.00 | - | 50 | 3,735 | 51.34% |
| NVDA250815P00100000 | 2024-09-16 9:42AM EDT | 100.00 | 13.15 | 13.05 | 13.20 | +0.85 | +6.91% | 8 | 4,313 | 50.90% |
| NVDA250815P00105000 | 2024-09-16 9:44AM EDT | 105.00 | 15.15 | 15.15 | 15.40 | +0.65 | +4.48% | 7 | 986 | 50.27% |
| NVDA250815P00110000 | 2024-09-13 2:01PM EDT | 110.00 | 16.95 | 17.55 | 17.75 | 0.00 | - | 10 | 8,161 | 49.99% |
| NVDA250815P00115000 | 2024-09-16 9:34AM EDT | 115.00 | 20.49 | 20.15 | 20.40 | +1.24 | +6.44% | 6 | 4,487 | 49.70% |
| NVDA250815P00120000 | 2024-09-16 9:30AM EDT | 120.00 | 22.65 | 23.00 | 23.20 | +0.65 | +2.95% | 1 | 3,105 | 49.36% |
| NVDA250815P00125000 | 2024-09-13 3:51PM EDT | 125.00 | 24.75 | 26.05 | 26.25 | 0.00 | - | 545 | 4,149 | 49.21% |
| NVDA250815P00130000 | 2024-09-13 10:31AM EDT | 130.00 | 28.55 | 29.05 | 29.25 | 0.00 | - | 1 | 1,167 | 48.60% |
| NVDA250815P00135000 | 2024-09-12 10:27AM EDT | 135.00 | 31.25 | 31.60 | 32.45 | 0.00 | - | 5 | 71 | 48.11% |
| NVDA250815P00140000 | 2024-09-13 3:59PM EDT | 140.00 | 34.21 | 34.30 | 36.30 | 0.00 | - | 7 | 187 | 48.75% |
| NVDA250815P00145000 | 2024-09-13 12:52PM EDT | 145.00 | 37.89 | 38.65 | 40.20 | 0.00 | - | 5 | 62 | 49.23% |
| NVDA250815P00150000 | 2024-09-06 3:09PM EDT | 150.00 | 51.60 | 41.70 | 43.20 | 0.00 | - | 1 | 45 | 47.38% |
| NVDA250815P00155000 | 2024-09-11 12:40PM EDT | 155.00 | 48.90 | 46.45 | 47.10 | 0.00 | - | 28 | 43 | 47.31% |
| NVDA250815P00160000 | 2024-09-09 9:30AM EDT | 160.00 | 59.00 | 50.65 | 51.45 | 0.00 | - | 2 | 26 | 48.09% |
| NVDA250815P00165000 | 2024-09-03 3:34PM EDT | 165.00 | 60.40 | 54.35 | 56.55 | 0.00 | - | 2 | 5 | 50.55% |
| NVDA250815P00170000 | 2024-09-09 11:51AM EDT | 170.00 | 67.15 | 58.30 | 59.05 | 0.00 | - | 1 | 53 | 46.23% |
| NVDA250815P00180000 | 2024-09-11 3:32PM EDT | 180.00 | 67.44 | 66.75 | 68.65 | 0.00 | - | 1 | 6 | 48.89% |
| NVDA250815P00185000 | 2024-08-23 3:17PM EDT | 185.00 | 63.57 | 71.50 | 73.10 | 0.00 | - | 2 | 0 | 49.06% |
| NVDA250815P00190000 | 2024-09-04 11:43AM EDT | 190.00 | 83.05 | 76.10 | 77.20 | 0.00 | - | 19 | 1 | 48.02% |
| NVDA250815P00195000 | 2024-09-06 3:07PM EDT | 195.00 | 92.30 | 80.70 | 82.80 | 0.00 | - | 101 | 99 | 51.40% |
© 2024 Yahoo. Todos los derechos reservados.