NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:13AM EDT. Mercado abierto.
Precio de ejercicio:113.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241004C00113000 | 2024-10-03 10:30AM EDT | 2024-10-04 | 9.10 | 9.45 | 9.60 | +2.86 | +45.83% | 547 | 4,193 | 80.27% |
| NVDA241011C00113000 | 2024-10-03 10:39AM EDT | 2024-10-11 | 10.40 | 10.20 | 10.35 | +2.99 | +40.35% | 669 | 3,066 | 56.06% |
| NVDA241018C00113000 | 2024-10-03 10:42AM EDT | 2024-10-18 | 10.80 | 10.80 | 10.90 | +2.30 | +27.06% | 211 | 6,058 | 50.20% |
| NVDA241025C00113000 | 2024-10-03 10:25AM EDT | 2024-10-25 | 12.15 | 11.70 | 11.80 | +2.48 | +25.65% | 43 | 343 | 51.48% |
| NVDA241101C00113000 | 2024-10-03 10:16AM EDT | 2024-11-01 | 13.70 | 12.50 | 12.70 | +3.70 | +37.00% | 4 | 160 | 52.49% |
| NVDA241108C00113000 | 2024-10-03 9:58AM EDT | 2024-11-08 | 14.74 | 13.40 | 13.60 | +3.22 | +27.95% | 10 | 19 | 54.08% |
| NVDA241115C00113000 | 2024-10-03 10:41AM EDT | 2024-11-15 | 14.20 | 14.20 | 14.35 | +2.25 | +18.83% | 44 | 5,120 | 54.85% |
| NVDA241220C00113000 | 2024-10-03 10:22AM EDT | 2024-12-20 | 18.03 | 17.85 | 18.00 | +2.19 | +13.83% | 3 | 4,346 | 58.80% |
| NVDA250117C00113000 | 2024-10-02 3:57PM EDT | 2025-01-17 | 17.20 | 19.30 | 19.50 | 0.00 | - | 101 | 6,610 | 56.62% |
| NVDA250221C00113000 | 2024-10-02 1:56PM EDT | 2025-02-21 | 22.45 | 21.60 | 21.85 | +3.42 | +17.97% | 34 | 1,377 | 57.43% |
| NVDA250620C00113000 | 2024-10-02 9:44AM EDT | 2025-06-20 | 27.90 | 27.10 | 27.25 | +4.80 | +20.78% | 3 | 2,964 | 56.67% |
| NVDA251219C00113000 | 2024-09-30 10:17AM EDT | 2025-12-19 | 32.25 | 33.50 | 33.95 | 0.00 | - | 2 | 1,042 | 56.81% |
| NVDA260116C00113000 | 2024-10-03 10:12AM EDT | 2026-01-16 | 35.80 | 34.55 | 34.90 | +4.70 | +15.11% | 11 | 997 | 57.08% |
| NVDA260618C00113000 | 2024-10-01 11:31AM EDT | 2026-06-18 | 35.72 | 38.80 | 39.30 | 0.00 | - | 2 | 516 | 57.14% |
| NVDA261218C00113000 | 2024-10-02 9:42AM EDT | 2026-12-18 | 39.15 | 43.40 | 43.65 | 0.00 | - | 2 | 2,635 | 57.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241004P00113000 | 2024-10-03 10:40AM EDT | 2024-10-04 | 0.05 | 0.05 | 0.06 | -0.21 | -77.78% | 5,714 | 20,774 | 55.86% |
| NVDA241011P00113000 | 2024-10-03 10:42AM EDT | 2024-10-11 | 0.82 | 0.79 | 0.81 | -0.54 | -41.86% | 1,234 | 15,246 | 50.68% |
| NVDA241018P00113000 | 2024-10-03 10:42AM EDT | 2024-10-18 | 1.61 | 1.60 | 1.62 | -0.69 | -30.00% | 721 | 9,787 | 50.07% |
| NVDA241025P00113000 | 2024-10-03 10:42AM EDT | 2024-10-25 | 2.32 | 2.21 | 2.24 | -0.76 | -24.68% | 98 | 1,425 | 48.49% |
| NVDA241101P00113000 | 2024-10-03 10:40AM EDT | 2024-11-01 | 2.88 | 3.05 | 3.10 | -0.96 | -25.00% | 87 | 693 | 50.10% |
| NVDA241108P00113000 | 2024-10-03 10:20AM EDT | 2024-11-08 | 3.65 | 3.80 | 3.85 | -1.05 | -22.34% | 27 | 319 | 50.67% |
| NVDA241115P00113000 | 2024-10-03 10:29AM EDT | 2024-11-15 | 4.45 | 4.30 | 4.35 | -0.75 | -14.42% | 374 | 7,609 | 50.07% |
| NVDA241220P00113000 | 2024-10-03 10:42AM EDT | 2024-12-20 | 7.55 | 7.45 | 7.55 | -0.93 | -11.73% | 126 | 4,673 | 52.98% |
| NVDA250117P00113000 | 2024-10-03 10:13AM EDT | 2025-01-17 | 8.16 | 8.35 | 8.45 | -1.23 | -13.10% | 39 | 4,645 | 49.48% |
| NVDA250221P00113000 | 2024-10-03 9:38AM EDT | 2025-02-21 | 10.38 | 10.35 | 10.45 | -0.87 | -7.73% | 11 | 611 | 50.12% |
| NVDA250620P00113000 | 2024-10-02 9:49AM EDT | 2025-06-20 | 16.55 | 14.45 | 14.60 | 0.00 | - | 6 | 1,835 | 47.88% |
| NVDA251219P00113000 | 2024-09-30 9:33AM EDT | 2025-12-19 | 20.30 | 19.05 | 19.20 | 0.00 | - | 4 | 356 | 46.03% |
| NVDA260116P00113000 | 2024-10-03 10:07AM EDT | 2026-01-16 | 18.95 | 19.45 | 19.65 | -2.55 | -11.86% | 3 | 632 | 45.53% |
| NVDA260618P00113000 | 2024-09-26 3:38PM EDT | 2026-06-18 | 22.36 | 22.10 | 22.60 | 0.00 | - | 1 | 106 | 44.61% |
| NVDA261218P00113000 | 2024-09-24 9:33AM EDT | 2026-12-18 | 27.00 | 25.20 | 25.55 | 0.00 | - | 17 | 2,581 | 43.71% |
© 2024 Yahoo. Todos los derechos reservados.