NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:47PM EDT. Mercado abierto.
Precio de ejercicio:119.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011C00119000 | 2024-10-07 2:16PM EDT | 2024-10-11 | 11.05 | 10.95 | 11.05 | +4.15 | +60.58% | 1,432 | 5,269 | 85.82% |
| NVDA241018C00119000 | 2024-10-07 2:11PM EDT | 2024-10-18 | 11.50 | 11.75 | 11.90 | +3.45 | +42.86% | 795 | 11,597 | 67.09% |
| NVDA241025C00119000 | 2024-10-07 2:09PM EDT | 2024-10-25 | 12.50 | 12.55 | 12.70 | +3.55 | +39.66% | 1,857 | 3,491 | 61.74% |
| NVDA241101C00119000 | 2024-10-07 2:11PM EDT | 2024-11-01 | 13.35 | 13.50 | 13.65 | +3.35 | +33.50% | 347 | 2,638 | 60.99% |
| NVDA241108C00119000 | 2024-10-07 12:46PM EDT | 2024-11-08 | 14.10 | 14.55 | 14.70 | +3.48 | +32.77% | 116 | 577 | 61.95% |
| NVDA241115C00119000 | 2024-10-07 2:14PM EDT | 2024-11-15 | 15.30 | 15.30 | 15.40 | +3.50 | +29.66% | 1,909 | 95,007 | 61.08% |
| NVDA241122C00119000 | 2024-10-07 1:48PM EDT | 2024-11-22 | 17.42 | 17.20 | 17.35 | +3.87 | +28.56% | 9 | 18 | 67.96% |
| NVDA241220C00119000 | 2024-10-07 2:16PM EDT | 2024-12-20 | 19.10 | 19.10 | 19.20 | +3.40 | +21.66% | 769 | 8,331 | 62.62% |
| NVDA250117C00119000 | 2024-10-07 2:00PM EDT | 2025-01-17 | 21.47 | 20.80 | 20.95 | +4.12 | +23.75% | 260 | 6,289 | 60.31% |
| NVDA250221C00119000 | 2024-10-07 2:13PM EDT | 2025-02-21 | 23.20 | 23.30 | 23.45 | +3.70 | +18.97% | 23 | 3,918 | 60.68% |
| NVDA250620C00119000 | 2024-10-07 2:02PM EDT | 2025-06-20 | 29.90 | 29.50 | 29.65 | +3.90 | +15.00% | 77 | 4,085 | 60.05% |
| NVDA251219C00119000 | 2024-10-07 12:18PM EDT | 2025-12-19 | 36.40 | 36.45 | 36.70 | +4.35 | +13.57% | 104 | 1,081 | 59.56% |
| NVDA260116C00119000 | 2024-10-04 3:48PM EDT | 2026-01-16 | 35.20 | 37.35 | 37.60 | +1.60 | +4.76% | 5 | 586 | 59.46% |
| NVDA260618C00119000 | 2024-10-07 11:26AM EDT | 2026-06-18 | 41.06 | 42.10 | 42.45 | +4.51 | +12.34% | 2 | 159 | 59.62% |
| NVDA261218C00119000 | 2024-10-07 12:26PM EDT | 2026-12-18 | 46.87 | 46.90 | 47.20 | +4.37 | +10.28% | 7 | 1,260 | 59.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011P00119000 | 2024-10-07 2:16PM EDT | 2024-10-11 | 0.26 | 0.25 | 0.26 | -0.62 | -71.26% | 9,087 | 5,215 | 46.97% |
| NVDA241018P00119000 | 2024-10-07 2:13PM EDT | 2024-10-18 | 0.92 | 0.91 | 0.92 | -0.94 | -50.54% | 3,571 | 9,878 | 44.39% |
| NVDA241025P00119000 | 2024-10-07 2:13PM EDT | 2024-10-25 | 1.68 | 1.67 | 1.69 | -1.03 | -38.43% | 582 | 10,932 | 44.97% |
| NVDA241101P00119000 | 2024-10-07 1:59PM EDT | 2024-11-01 | 2.40 | 2.42 | 2.45 | -1.30 | -35.14% | 605 | 870 | 45.73% |
| NVDA241108P00119000 | 2024-10-07 2:01PM EDT | 2024-11-08 | 3.22 | 3.35 | 3.45 | -1.40 | -30.30% | 153 | 131 | 48.54% |
| NVDA241115P00119000 | 2024-10-07 2:16PM EDT | 2024-11-15 | 3.97 | 3.90 | 4.00 | -1.23 | -23.65% | 641 | 3,989 | 47.91% |
| NVDA241122P00119000 | 2024-10-07 1:23PM EDT | 2024-11-22 | 5.75 | 5.70 | 5.80 | -1.45 | -20.14% | 22 | 63 | 55.08% |
| NVDA241220P00119000 | 2024-10-07 2:13PM EDT | 2024-12-20 | 7.30 | 7.20 | 7.30 | -1.35 | -15.61% | 217 | 3,044 | 50.79% |
| NVDA250117P00119000 | 2024-10-07 2:00PM EDT | 2025-01-17 | 8.22 | 8.40 | 8.50 | -1.63 | -16.55% | 102 | 3,203 | 48.40% |
| NVDA250221P00119000 | 2024-10-07 1:39PM EDT | 2025-02-21 | 10.25 | 10.30 | 10.40 | -1.57 | -13.28% | 143 | 996 | 48.38% |
| NVDA250620P00119000 | 2024-10-02 2:45PM EDT | 2025-06-20 | 18.50 | 14.85 | 15.00 | 0.00 | - | 3 | 1,492 | 47.03% |
| NVDA251219P00119000 | 2024-10-07 1:55PM EDT | 2025-12-19 | 19.54 | 19.70 | 19.80 | -4.01 | -17.03% | 1 | 259 | 45.22% |
| NVDA260116P00119000 | 2024-10-07 1:17PM EDT | 2026-01-16 | 20.27 | 20.20 | 20.35 | -1.33 | -6.16% | 35 | 786 | 44.88% |
| NVDA260618P00119000 | 2024-09-26 10:33AM EDT | 2026-06-18 | 25.45 | 23.20 | 23.35 | 0.00 | - | 11 | 428 | 43.84% |
| NVDA261218P00119000 | 2024-10-07 11:05AM EDT | 2026-12-18 | 26.62 | 26.10 | 26.20 | -1.61 | -5.70% | 40 | 489 | 42.64% |
© 2024 Yahoo. Todos los derechos reservados.