NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:27AM EDT. Mercado abierto.
Precio de ejercicio:100.00
Opciones de comprapor4 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241004C00100000 | 2024-10-04 10:27AM EDT | 2024-10-04 | 22.40 | 23.40 | 23.55 | -0.35 | -1.54% | 186 | 32,490 | 162.50% |
| NVDA241011C00100000 | 2024-10-04 10:53AM EDT | 2024-10-11 | 23.65 | 23.55 | 23.70 | +0.72 | +3.14% | 117 | 1,046 | 70.70% |
| NVDA241018C00100000 | 2024-10-04 10:55AM EDT | 2024-10-18 | 23.85 | 23.85 | 24.05 | +0.50 | +2.14% | 288 | 30,289 | 68.16% |
| NVDA241025C00100000 | 2024-10-04 10:35AM EDT | 2024-10-25 | 23.70 | 24.10 | 24.25 | +0.10 | +0.42% | 8 | 1,436 | 62.21% |
| NVDA241101C00100000 | 2024-10-04 10:29AM EDT | 2024-11-01 | 24.50 | 24.45 | 24.60 | +0.42 | +1.74% | 78 | 731 | 60.79% |
| NVDA241108C00100000 | 2024-10-02 10:48AM EDT | 2024-11-08 | 20.30 | 24.60 | 25.00 | 0.00 | - | 9 | 44 | 58.57% |
| NVDA241115C00100000 | 2024-10-04 10:33AM EDT | 2024-11-15 | 24.92 | 25.30 | 25.45 | +0.05 | +0.20% | 627 | 17,407 | 60.40% |
| NVDA241220C00100000 | 2024-10-04 10:51AM EDT | 2024-12-20 | 27.80 | 27.70 | 27.85 | +0.57 | +2.09% | 152 | 57,799 | 61.99% |
| NVDA250117C00100000 | 2024-10-04 10:56AM EDT | 2025-01-17 | 29.06 | 29.00 | 29.10 | +0.46 | +1.61% | 139 | 50,478 | 60.03% |
| NVDA250221C00100000 | 2024-10-04 10:51AM EDT | 2025-02-21 | 30.85 | 30.75 | 30.95 | +0.55 | +1.82% | 207 | 7,527 | 60.03% |
| NVDA250321C00100000 | 2024-10-04 10:49AM EDT | 2025-03-21 | 32.18 | 32.25 | 32.35 | +0.41 | +1.29% | 256 | 14,481 | 60.50% |
| NVDA250417C00100000 | 2024-10-04 10:09AM EDT | 2025-04-17 | 32.85 | 33.15 | 33.35 | +0.35 | +1.08% | 15 | 1,179 | 59.56% |
| NVDA250516C00100000 | 2024-10-04 9:56AM EDT | 2025-05-16 | 34.05 | 34.05 | 34.25 | +0.40 | +1.19% | 2 | 134 | 58.55% |
| NVDA250620C00100000 | 2024-10-04 10:33AM EDT | 2025-06-20 | 35.35 | 35.50 | 35.70 | +0.45 | +1.29% | 293 | 27,388 | 58.86% |
| NVDA250815C00100000 | 2024-10-04 9:38AM EDT | 2025-08-15 | 37.80 | 37.20 | 37.45 | +1.12 | +3.05% | 1 | 850 | 58.09% |
| NVDA250919C00100000 | 2024-10-03 2:02PM EDT | 2025-09-19 | 38.30 | 38.65 | 38.90 | 0.00 | - | 156 | 6,729 | 58.84% |
| NVDA251219C00100000 | 2024-10-03 3:50PM EDT | 2025-12-19 | 41.20 | 41.50 | 41.75 | 0.00 | - | 100 | 9,614 | 58.93% |
| NVDA260116C00100000 | 2024-10-04 10:50AM EDT | 2026-01-16 | 42.39 | 42.30 | 42.60 | +0.69 | +1.65% | 24 | 26,247 | 58.97% |
| NVDA260618C00100000 | 2024-10-04 10:27AM EDT | 2026-06-18 | 45.67 | 46.25 | 46.60 | +0.67 | +1.49% | 10 | 8,877 | 58.86% |
| NVDA261218C00100000 | 2024-10-04 10:48AM EDT | 2026-12-18 | 50.40 | 50.55 | 50.85 | +0.20 | +0.40% | 18 | 21,887 | 59.05% |
| NVDA270115C00100000 | 2024-10-04 10:11AM EDT | 2027-01-15 | 51.00 | 51.00 | 51.40 | +0.22 | +0.43% | 35 | 890 | 58.90% |
Opciones de ventapor4 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241004P00100000 | 2024-10-04 10:49AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 607 | 18,325 | 140.63% |
| NVDA241011P00100000 | 2024-10-04 10:55AM EDT | 2024-10-11 | 0.10 | 0.10 | 0.11 | 0.00 | - | 1,559 | 14,502 | 71.88% |
| NVDA241018P00100000 | 2024-10-04 10:56AM EDT | 2024-10-18 | 0.24 | 0.24 | 0.24 | -0.03 | -11.11% | 1,167 | 53,684 | 60.74% |
| NVDA241025P00100000 | 2024-10-04 10:51AM EDT | 2024-10-25 | 0.42 | 0.42 | 0.43 | -0.05 | -10.64% | 380 | 5,609 | 56.45% |
| NVDA241101P00100000 | 2024-10-04 10:49AM EDT | 2024-11-01 | 0.69 | 0.66 | 0.68 | -0.06 | -8.00% | 152 | 2,391 | 54.74% |
| NVDA241108P00100000 | 2024-10-04 10:32AM EDT | 2024-11-08 | 1.06 | 1.05 | 1.07 | -0.09 | -7.83% | 114 | 725 | 55.54% |
| NVDA241115P00100000 | 2024-10-04 10:51AM EDT | 2024-11-15 | 1.30 | 1.28 | 1.29 | -0.04 | -2.99% | 5,208 | 49,250 | 53.78% |
| NVDA241220P00100000 | 2024-10-04 10:43AM EDT | 2024-12-20 | 3.25 | 3.20 | 3.25 | -0.15 | -4.41% | 1,281 | 72,907 | 55.19% |
| NVDA250117P00100000 | 2024-10-04 10:53AM EDT | 2025-01-17 | 4.03 | 4.00 | 4.10 | -0.17 | -4.03% | 2,675 | 61,852 | 52.10% |
| NVDA250221P00100000 | 2024-10-04 10:51AM EDT | 2025-02-21 | 5.35 | 5.30 | 5.40 | -0.28 | -4.97% | 300 | 23,106 | 51.29% |
| NVDA250321P00100000 | 2024-10-04 10:47AM EDT | 2025-03-21 | 6.52 | 6.45 | 6.55 | -0.03 | -0.46% | 140 | 32,936 | 51.58% |
| NVDA250417P00100000 | 2024-10-04 10:46AM EDT | 2025-04-17 | 7.15 | 7.00 | 7.10 | -0.05 | -0.69% | 23 | 13,577 | 50.12% |
| NVDA250516P00100000 | 2024-10-04 10:09AM EDT | 2025-05-16 | 7.83 | 7.70 | 7.80 | -0.02 | -0.25% | 15 | 6,105 | 49.18% |
| NVDA250620P00100000 | 2024-10-04 10:39AM EDT | 2025-06-20 | 8.95 | 8.75 | 8.90 | -0.15 | -1.65% | 81 | 39,896 | 49.19% |
| NVDA250815P00100000 | 2024-10-04 10:09AM EDT | 2025-08-15 | 10.20 | 9.85 | 9.95 | -0.10 | -0.97% | 2 | 5,514 | 47.57% |
| NVDA250919P00100000 | 2024-10-04 10:14AM EDT | 2025-09-19 | 11.10 | 10.80 | 10.95 | -0.19 | -1.68% | 39 | 13,796 | 47.76% |
| NVDA251219P00100000 | 2024-10-04 10:39AM EDT | 2025-12-19 | 12.95 | 12.75 | 12.90 | -0.17 | -1.30% | 2 | 9,442 | 47.08% |
| NVDA260116P00100000 | 2024-10-04 10:51AM EDT | 2026-01-16 | 13.30 | 13.25 | 13.35 | -0.35 | -2.56% | 103 | 22,999 | 46.66% |
| NVDA260618P00100000 | 2024-10-03 11:42AM EDT | 2026-06-18 | 16.15 | 15.75 | 15.95 | 0.00 | - | 284 | 17,408 | 45.55% |
| NVDA261218P00100000 | 2024-10-04 10:43AM EDT | 2026-12-18 | 18.50 | 18.30 | 18.45 | -0.43 | -2.27% | 69 | 15,590 | 44.27% |
| NVDA270115P00100000 | 2024-10-04 10:19AM EDT | 2027-01-15 | 18.80 | 18.60 | 18.85 | -0.36 | -1.88% | 3 | 939 | 44.18% |
© 2024 Yahoo. Todos los derechos reservados.