NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:127.00
Opciones de comprapor18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00127000 | 2024-10-11 3:58PM EDT | 2024-10-18 | 8.45 | 8.40 | 8.50 | -0.48 | -5.38% | 3,541 | 11,050 | 44.19% |
| NVDA241025C00127000 | 2024-10-11 3:59PM EDT | 2024-10-25 | 9.45 | 7.50 | 9.55 | -0.46 | -4.64% | 568 | 9,379 | 45.44% |
| NVDA241101C00127000 | 2024-10-11 3:59PM EDT | 2024-11-01 | 10.62 | 10.55 | 10.75 | -0.38 | -3.45% | 158 | 2,701 | 48.49% |
| NVDA241108C00127000 | 2024-10-11 3:48PM EDT | 2024-11-08 | 11.91 | 9.90 | 12.05 | -0.39 | -3.17% | 174 | 538 | 52.01% |
| NVDA241115C00127000 | 2024-10-11 3:56PM EDT | 2024-11-15 | 12.67 | 10.70 | 12.75 | -0.23 | -1.78% | 639 | 7,214 | 51.21% |
| NVDA241122C00127000 | 2024-10-11 3:53PM EDT | 2024-11-22 | 14.45 | 12.60 | 16.45 | -0.47 | -3.15% | 92 | 611 | 57.41% |
| NVDA241220C00127000 | 2024-10-11 3:27PM EDT | 2024-12-20 | 16.94 | 16.80 | 17.00 | -0.32 | -1.85% | 265 | 7,723 | 55.32% |
| NVDA250117C00127000 | 2024-10-11 3:32PM EDT | 2025-01-17 | 18.90 | 16.80 | 18.95 | -0.15 | -0.79% | 32 | 8,650 | 50.49% |
| NVDA250221C00127000 | 2024-10-11 12:46PM EDT | 2025-02-21 | 21.82 | 19.55 | 21.80 | -0.08 | -0.37% | 22 | 4,041 | 52.52% |
| NVDA250620C00127000 | 2024-10-11 3:49PM EDT | 2025-06-20 | 28.80 | 28.65 | 28.85 | +0.54 | +1.91% | 116 | 1,323 | 57.36% |
| NVDA251219C00127000 | 2024-10-11 10:11AM EDT | 2025-12-19 | 36.88 | 36.30 | 36.70 | +0.43 | +1.18% | 1 | 468 | 57.94% |
| NVDA260116C00127000 | 2024-10-10 3:52PM EDT | 2026-01-16 | 37.50 | 37.25 | 37.60 | +0.25 | +0.67% | 1 | 795 | 57.83% |
| NVDA260618C00127000 | 2024-10-10 2:24PM EDT | 2026-06-18 | 42.25 | 39.85 | 42.75 | 0.00 | - | 7 | 408 | 56.21% |
| NVDA261218C00127000 | 2024-10-11 2:21PM EDT | 2026-12-18 | 47.85 | 47.40 | 47.90 | +0.60 | +1.27% | 4 | 993 | 58.27% |
Opciones de ventapor18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00127000 | 2024-10-11 3:59PM EDT | 2024-10-18 | 0.57 | 0.57 | 0.58 | -0.37 | -39.36% | 8,166 | 9,940 | 41.41% |
| NVDA241025P00127000 | 2024-10-11 3:57PM EDT | 2024-10-25 | 1.44 | 1.38 | 1.46 | -0.44 | -23.40% | 1,047 | 2,817 | 41.82% |
| NVDA241101P00127000 | 2024-10-11 3:55PM EDT | 2024-11-01 | 2.49 | 2.42 | 2.51 | -0.41 | -14.14% | 262 | 845 | 44.43% |
| NVDA241108P00127000 | 2024-10-11 3:46PM EDT | 2024-11-08 | 3.60 | 3.50 | 3.65 | -0.35 | -8.86% | 116 | 495 | 47.45% |
| NVDA241115P00127000 | 2024-10-11 3:59PM EDT | 2024-11-15 | 4.25 | 4.20 | 4.30 | -0.40 | -8.60% | 1,576 | 3,062 | 46.86% |
| NVDA241122P00127000 | 2024-10-11 3:44PM EDT | 2024-11-22 | 5.95 | 4.55 | 8.00 | -0.76 | -11.33% | 30 | 467 | 54.74% |
| NVDA241220P00127000 | 2024-10-11 3:39PM EDT | 2024-12-20 | 7.92 | 7.90 | 8.00 | -0.28 | -3.41% | 332 | 4,543 | 50.10% |
| NVDA250117P00127000 | 2024-10-11 3:36PM EDT | 2025-01-17 | 9.35 | 9.35 | 9.50 | -0.20 | -2.09% | 84 | 4,469 | 48.30% |
| NVDA250221P00127000 | 2024-10-11 3:10PM EDT | 2025-02-21 | 11.55 | 11.50 | 11.65 | -0.40 | -3.35% | 7 | 644 | 48.52% |
| NVDA250620P00127000 | 2024-10-10 11:07AM EDT | 2025-06-20 | 17.02 | 16.70 | 16.95 | 0.00 | - | 11 | 774 | 47.85% |
| NVDA251219P00127000 | 2024-10-11 10:52AM EDT | 2025-12-19 | 22.57 | 21.95 | 22.25 | +0.07 | +0.31% | 10 | 2,098 | 46.10% |
| NVDA260116P00127000 | 2024-10-10 9:48AM EDT | 2026-01-16 | 23.30 | 22.60 | 22.85 | 0.00 | - | 49 | 1,278 | 45.75% |
| NVDA260618P00127000 | 2024-10-07 12:13PM EDT | 2026-06-18 | 27.60 | 25.85 | 26.15 | 0.00 | - | 22 | 863 | 44.75% |
| NVDA261218P00127000 | 2024-10-10 3:15PM EDT | 2026-12-18 | 29.10 | 28.85 | 29.20 | 0.00 | - | 58 | 977 | 43.45% |
© 2024 Yahoo. Todos los derechos reservados.