NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:42AM EDT. Mercado abierto.
Precio de ejercicio:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241004C00125000 | 2024-10-04 10:12AM EDT | 2024-10-04 | 0.17 | 0.17 | 0.18 | -0.36 | -66.67% | 127,636 | 92,824 | 30.08% |
| NVDA241011C00125000 | 2024-10-04 10:12AM EDT | 2024-10-11 | 2.12 | 2.15 | 2.17 | -0.38 | -15.26% | 32,449 | 52,245 | 41.02% |
| NVDA241018C00125000 | 2024-10-04 10:11AM EDT | 2024-10-18 | 3.45 | 3.40 | 3.45 | -0.31 | -8.36% | 7,277 | 54,315 | 42.99% |
| NVDA241025C00125000 | 2024-10-04 10:11AM EDT | 2024-10-25 | 4.50 | 4.45 | 4.50 | -0.35 | -7.29% | 1,605 | 8,075 | 44.24% |
| NVDA241101C00125000 | 2024-10-04 10:11AM EDT | 2024-11-01 | 5.61 | 5.50 | 5.60 | -0.44 | -7.42% | 1,085 | 4,719 | 46.50% |
| NVDA241108C00125000 | 2024-10-04 10:07AM EDT | 2024-11-08 | 7.06 | 6.70 | 6.80 | -0.18 | -2.49% | 346 | 1,532 | 49.51% |
| NVDA241115C00125000 | 2024-10-04 10:10AM EDT | 2024-11-15 | 7.30 | 7.35 | 7.45 | -0.64 | -8.06% | 1,754 | 29,354 | 49.16% |
| NVDA241220C00125000 | 2024-10-04 10:11AM EDT | 2024-12-20 | 11.45 | 11.30 | 11.40 | -0.50 | -4.22% | 1,321 | 53,290 | 53.68% |
| NVDA250117C00125000 | 2024-10-04 10:09AM EDT | 2025-01-17 | 13.12 | 13.10 | 13.20 | -0.45 | -3.32% | 764 | 66,987 | 52.87% |
| NVDA250221C00125000 | 2024-10-04 10:10AM EDT | 2025-02-21 | 15.50 | 15.35 | 15.50 | -0.35 | -2.21% | 110 | 7,687 | 53.33% |
| NVDA250321C00125000 | 2024-10-04 10:09AM EDT | 2025-03-21 | 17.50 | 17.45 | 17.55 | -0.36 | -2.02% | 119 | 9,094 | 54.97% |
| NVDA250417C00125000 | 2024-10-04 9:40AM EDT | 2025-04-17 | 19.70 | 18.60 | 18.80 | +0.65 | +3.41% | 18 | 1,844 | 54.42% |
| NVDA250516C00125000 | 2024-10-04 10:07AM EDT | 2025-05-16 | 20.05 | 19.70 | 19.90 | +0.05 | +0.25% | 11 | 74 | 53.68% |
| NVDA250620C00125000 | 2024-10-04 10:03AM EDT | 2025-06-20 | 22.30 | 21.55 | 21.70 | +0.22 | +1.00% | 52 | 7,893 | 54.41% |
| NVDA250815C00125000 | 2024-10-04 10:00AM EDT | 2025-08-15 | 24.01 | 23.40 | 23.65 | +0.11 | +0.46% | 139 | 3,631 | 53.60% |
| NVDA250919C00125000 | 2024-10-04 9:54AM EDT | 2025-09-19 | 25.67 | 25.05 | 25.30 | +0.27 | +1.06% | 35 | 2,604 | 54.38% |
| NVDA251219C00125000 | 2024-10-04 9:46AM EDT | 2025-12-19 | 29.90 | 28.35 | 28.65 | +1.05 | +3.64% | 11 | 3,287 | 54.81% |
| NVDA260116C00125000 | 2024-10-04 9:56AM EDT | 2026-01-16 | 30.00 | 29.45 | 29.75 | +0.01 | +0.03% | 186 | 6,385 | 55.21% |
| NVDA260618C00125000 | 2024-10-03 3:47PM EDT | 2026-06-18 | 34.50 | 33.90 | 34.25 | 0.00 | - | 55 | 3,741 | 55.28% |
| NVDA261218C00125000 | 2024-10-04 10:11AM EDT | 2026-12-18 | 39.14 | 38.95 | 39.35 | -0.11 | -0.28% | 80 | 9,846 | 56.04% |
| NVDA270115C00125000 | 2024-10-04 10:07AM EDT | 2027-01-15 | 39.99 | 39.15 | 39.70 | +0.12 | +0.30% | 89 | 232 | 55.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241004P00125000 | 2024-10-04 10:11AM EDT | 2024-10-04 | 2.91 | 3.10 | 3.20 | +0.36 | +14.23% | 12,197 | 10,193 | 80.96% |
| NVDA241011P00125000 | 2024-10-04 10:11AM EDT | 2024-10-11 | 4.67 | 4.70 | 4.80 | +0.22 | +4.94% | 3,812 | 3,674 | 51.22% |
| NVDA241018P00125000 | 2024-10-04 10:11AM EDT | 2024-10-18 | 5.78 | 5.75 | 5.85 | +0.24 | +4.17% | 2,478 | 19,727 | 48.55% |
| NVDA241025P00125000 | 2024-10-04 10:06AM EDT | 2024-10-25 | 6.36 | 6.90 | 7.00 | -0.24 | -3.64% | 180 | 1,932 | 49.66% |
| NVDA241101P00125000 | 2024-10-04 10:05AM EDT | 2024-11-01 | 7.28 | 7.75 | 7.85 | -0.72 | -9.00% | 224 | 926 | 49.39% |
| NVDA241108P00125000 | 2024-10-04 9:57AM EDT | 2024-11-08 | 8.45 | 8.75 | 8.85 | -0.35 | -3.98% | 13 | 350 | 50.49% |
| NVDA241115P00125000 | 2024-10-04 10:09AM EDT | 2024-11-15 | 9.45 | 9.50 | 9.60 | +0.20 | +2.16% | 1,032 | 20,659 | 50.65% |
| NVDA241220P00125000 | 2024-10-04 9:58AM EDT | 2024-12-20 | 12.55 | 13.05 | 13.15 | -0.20 | -1.57% | 93 | 14,444 | 53.25% |
| NVDA250117P00125000 | 2024-10-04 9:58AM EDT | 2025-01-17 | 13.85 | 14.10 | 14.20 | -0.31 | -2.19% | 53 | 22,528 | 49.85% |
| NVDA250221P00125000 | 2024-10-04 9:46AM EDT | 2025-02-21 | 15.05 | 15.95 | 16.05 | -0.75 | -4.75% | 1 | 1,738 | 49.30% |
| NVDA250321P00125000 | 2024-10-04 9:40AM EDT | 2025-03-21 | 16.46 | 17.40 | 17.55 | -0.69 | -4.02% | 7 | 2,826 | 49.55% |
| NVDA250417P00125000 | 2024-10-03 2:55PM EDT | 2025-04-17 | 18.20 | 18.35 | 18.50 | 0.00 | - | 39 | 636 | 48.68% |
| NVDA250516P00125000 | 2024-10-02 3:24PM EDT | 2025-05-16 | 18.82 | 19.10 | 19.30 | -1.53 | -7.52% | 1 | 82 | 47.53% |
| NVDA250620P00125000 | 2024-10-03 3:38PM EDT | 2025-06-20 | 20.50 | 20.55 | 20.70 | 0.00 | - | 129 | 4,964 | 47.63% |
| NVDA250815P00125000 | 2024-10-04 10:00AM EDT | 2025-08-15 | 21.60 | 21.80 | 21.95 | -0.25 | -1.14% | 2 | 4,927 | 45.98% |
| NVDA250919P00125000 | 2024-10-03 12:16PM EDT | 2025-09-19 | 22.70 | 23.00 | 23.15 | 0.00 | - | 47 | 3,025 | 46.17% |
| NVDA251219P00125000 | 2024-10-03 2:08PM EDT | 2025-12-19 | 25.05 | 25.30 | 25.55 | 0.00 | - | 2 | 1,754 | 45.68% |
| NVDA260116P00125000 | 2024-10-04 9:45AM EDT | 2026-01-16 | 24.90 | 25.85 | 26.05 | -0.72 | -2.81% | 6 | 3,346 | 45.22% |
| NVDA260618P00125000 | 2024-10-03 11:16AM EDT | 2026-06-18 | 28.78 | 28.40 | 28.95 | 0.00 | - | 41 | 1,355 | 43.94% |
| NVDA261218P00125000 | 2024-10-04 9:51AM EDT | 2026-12-18 | 31.00 | 31.50 | 32.00 | -0.92 | -2.88% | 3 | 1,162 | 42.98% |
| NVDA270115P00125000 | 2024-10-04 9:39AM EDT | 2027-01-15 | 31.20 | 31.60 | 32.60 | -0.95 | -2.95% | 1 | 274 | 43.10% |
© 2024 Yahoo. Todos los derechos reservados.