NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:13PM EDT. Mercado abierto.
Precio de ejercicio:109.00
Opciones de comprapor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011C00109000 | 2024-10-07 1:41PM EDT | 2024-10-11 | 21.06 | 21.00 | 21.15 | +5.01 | +31.21% | 202 | 3,806 | 104.79% |
| NVDA241018C00109000 | 2024-10-07 1:40PM EDT | 2024-10-18 | 21.30 | 21.25 | 21.45 | +4.78 | +28.93% | 199 | 23,261 | 75.44% |
| NVDA241025C00109000 | 2024-10-07 11:19AM EDT | 2024-10-25 | 20.10 | 21.60 | 21.75 | +3.15 | +18.58% | 21 | 186 | 66.16% |
| NVDA241101C00109000 | 2024-10-07 12:47PM EDT | 2024-11-01 | 21.58 | 22.05 | 22.20 | +3.93 | +22.27% | 11 | 61 | 62.96% |
| NVDA241108C00109000 | 2024-10-07 11:16AM EDT | 2024-11-08 | 21.10 | 22.75 | 22.95 | +3.29 | +18.47% | 11 | 20 | 63.99% |
| NVDA241115C00109000 | 2024-10-07 1:42PM EDT | 2024-11-15 | 23.20 | 23.10 | 23.30 | +4.35 | +23.08% | 191 | 2,308 | 61.40% |
| NVDA241220C00109000 | 2024-10-07 1:38PM EDT | 2024-12-20 | 26.05 | 26.10 | 26.25 | +4.05 | +18.41% | 12 | 2,171 | 62.85% |
| NVDA250117C00109000 | 2024-10-07 1:33PM EDT | 2025-01-17 | 27.27 | 27.60 | 27.75 | +3.94 | +16.89% | 4 | 6,855 | 60.72% |
| NVDA250221C00109000 | 2024-10-07 11:31AM EDT | 2025-02-21 | 29.00 | 29.60 | 29.75 | +3.45 | +13.50% | 10 | 1,393 | 60.35% |
| NVDA250620C00109000 | 2024-10-07 11:42AM EDT | 2025-06-20 | 34.60 | 35.20 | 35.40 | +3.35 | +10.72% | 102 | 3,543 | 59.91% |
| NVDA251219C00109000 | 2024-10-07 1:10PM EDT | 2025-12-19 | 41.70 | 41.75 | 41.95 | +5.25 | +14.40% | 2 | 1,623 | 59.58% |
| NVDA260116C00109000 | 2024-10-07 11:56AM EDT | 2026-01-16 | 42.20 | 42.60 | 42.80 | +4.50 | +11.94% | 6 | 1,133 | 59.50% |
| NVDA260618C00109000 | 2024-10-04 11:13AM EDT | 2026-06-18 | 42.30 | 47.00 | 47.20 | 0.00 | - | 18 | 1,962 | 59.46% |
| NVDA261218C00109000 | 2024-10-07 12:51PM EDT | 2026-12-18 | 51.04 | 51.50 | 51.80 | +4.19 | +8.94% | 1 | 506 | 59.45% |
Opciones de ventapor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011P00109000 | 2024-10-07 1:22PM EDT | 2024-10-11 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 1,106 | 6,266 | 70.70% |
| NVDA241018P00109000 | 2024-10-07 1:38PM EDT | 2024-10-18 | 0.22 | 0.21 | 0.22 | -0.21 | -48.84% | 1,953 | 11,321 | 55.76% |
| NVDA241025P00109000 | 2024-10-07 1:35PM EDT | 2024-10-25 | 0.50 | 0.49 | 0.50 | -0.33 | -39.76% | 432 | 1,816 | 53.03% |
| NVDA241101P00109000 | 2024-10-07 1:29PM EDT | 2024-11-01 | 0.85 | 0.83 | 0.85 | -0.49 | -36.57% | 706 | 1,084 | 51.95% |
| NVDA241108P00109000 | 2024-10-07 1:38PM EDT | 2024-11-08 | 1.36 | 1.34 | 1.36 | -0.65 | -32.34% | 66 | 180 | 53.15% |
| NVDA241115P00109000 | 2024-10-07 1:43PM EDT | 2024-11-15 | 1.69 | 1.68 | 1.70 | -0.67 | -28.39% | 1,053 | 3,991 | 52.00% |
| NVDA241122P00109000 | 2024-10-07 1:25PM EDT | 2024-11-22 | 2.92 | 2.89 | 2.94 | -1.28 | -30.48% | 27 | 8 | 58.86% |
| NVDA241220P00109000 | 2024-10-07 1:26PM EDT | 2024-12-20 | 4.13 | 4.05 | 4.10 | -0.92 | -18.22% | 131 | 6,853 | 53.86% |
| NVDA250117P00109000 | 2024-10-07 11:56AM EDT | 2025-01-17 | 5.25 | 5.05 | 5.10 | -0.85 | -13.93% | 58 | 8,730 | 50.98% |
| NVDA250221P00109000 | 2024-10-07 1:34PM EDT | 2025-02-21 | 6.71 | 6.65 | 6.70 | -1.09 | -13.97% | 30 | 1,434 | 50.66% |
| NVDA250620P00109000 | 2024-10-07 1:07PM EDT | 2025-06-20 | 10.81 | 10.65 | 10.80 | -3.14 | -22.51% | 30 | 1,883 | 48.97% |
| NVDA251219P00109000 | 2024-10-07 1:10PM EDT | 2025-12-19 | 15.15 | 15.05 | 15.20 | -1.14 | -7.00% | 1 | 317 | 46.81% |
| NVDA260116P00109000 | 2024-10-07 1:16PM EDT | 2026-01-16 | 15.71 | 15.60 | 15.70 | -2.95 | -15.81% | 21 | 542 | 46.40% |
| NVDA260618P00109000 | 2024-09-26 9:42AM EDT | 2026-06-18 | 19.75 | 18.30 | 18.50 | 0.00 | - | 11 | 129 | 45.22% |
| NVDA261218P00109000 | 2024-09-26 2:10PM EDT | 2026-12-18 | 23.50 | 21.05 | 21.25 | 0.00 | - | 12 | 151 | 44.01% |
© 2024 Yahoo. Todos los derechos reservados.