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:128.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011C00128000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 1.55 | 1.53 | 1.55 | +0.12 | +8.39% | 19,922 | 10,487 | 43.70% |
| NVDA241018C00128000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 2.76 | 2.75 | 2.79 | +0.14 | +5.34% | 7,254 | 18,072 | 43.60% |
| NVDA241025C00128000 | 2024-10-04 3:59PM EDT | 2024-10-25 | 3.87 | 3.80 | 3.90 | +0.22 | +6.03% | 968 | 3,087 | 44.89% |
| NVDA241101C00128000 | 2024-10-04 3:58PM EDT | 2024-11-01 | 5.00 | 4.95 | 5.05 | +0.40 | +8.70% | 1,383 | 1,464 | 47.22% |
| NVDA241108C00128000 | 2024-10-04 3:59PM EDT | 2024-11-08 | 6.25 | 6.15 | 6.30 | +0.30 | +5.04% | 234 | 538 | 50.33% |
| NVDA241115C00128000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 7.05 | 6.95 | 7.05 | +0.52 | +7.96% | 1,075 | 9,382 | 50.04% |
| NVDA241220C00128000 | 2024-10-04 3:56PM EDT | 2024-12-20 | 11.20 | 11.10 | 11.20 | +0.63 | +5.96% | 551 | 5,413 | 55.01% |
| NVDA250117C00128000 | 2024-10-04 3:38PM EDT | 2025-01-17 | 12.70 | 12.80 | 12.95 | +0.50 | +4.10% | 350 | 12,958 | 53.51% |
| NVDA250221C00128000 | 2024-10-04 2:31PM EDT | 2025-02-21 | 15.20 | 15.30 | 15.45 | +0.65 | +4.47% | 54 | 2,528 | 54.44% |
| NVDA250321C00128000 | 2024-10-04 3:13PM EDT | 2025-03-21 | 17.08 | 17.25 | 17.40 | +0.48 | +2.89% | 96 | 2,033 | 55.48% |
| NVDA250620C00128000 | 2024-10-04 10:18AM EDT | 2025-06-20 | 20.89 | 21.65 | 21.85 | +0.44 | +2.15% | 2 | 2,540 | 55.32% |
| NVDA250919C00128000 | 2024-10-04 3:52PM EDT | 2025-09-19 | 25.50 | 25.35 | 25.60 | +1.15 | +4.72% | 26 | 3,078 | 55.37% |
| NVDA251219C00128000 | 2024-10-04 12:59PM EDT | 2025-12-19 | 28.58 | 28.80 | 29.20 | +0.98 | +3.55% | 8 | 405 | 55.95% |
| NVDA260116C00128000 | 2024-10-03 3:58PM EDT | 2026-01-16 | 29.16 | 29.75 | 30.10 | +0.43 | +1.50% | 2 | 1,048 | 55.95% |
| NVDA260618C00128000 | 2024-10-03 1:53PM EDT | 2026-06-18 | 33.43 | 34.45 | 35.05 | 0.00 | - | 5 | 636 | 56.35% |
| NVDA261218C00128000 | 2024-10-04 3:46PM EDT | 2026-12-18 | 39.50 | 39.35 | 40.00 | +1.17 | +3.05% | 63 | 1,593 | 56.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011P00128000 | 2024-10-04 3:55PM EDT | 2024-10-11 | 4.54 | 4.50 | 4.65 | -1.96 | -30.15% | 1,262 | 1,346 | 44.04% |
| NVDA241018P00128000 | 2024-10-04 3:55PM EDT | 2024-10-18 | 5.64 | 5.65 | 5.75 | -2.05 | -26.66% | 579 | 6,278 | 42.29% |
| NVDA241025P00128000 | 2024-10-04 3:55PM EDT | 2024-10-25 | 6.65 | 6.55 | 6.75 | -2.00 | -23.12% | 191 | 963 | 42.88% |
| NVDA241101P00128000 | 2024-10-04 2:33PM EDT | 2024-11-01 | 7.80 | 7.60 | 7.75 | -2.05 | -20.81% | 33 | 244 | 44.39% |
| NVDA241108P00128000 | 2024-10-04 11:42AM EDT | 2024-11-08 | 9.50 | 8.70 | 8.85 | -0.95 | -9.09% | 114 | 7 | 46.84% |
| NVDA241115P00128000 | 2024-10-04 3:54PM EDT | 2024-11-15 | 9.40 | 9.30 | 9.45 | -1.70 | -15.32% | 492 | 4,064 | 46.27% |
| NVDA241220P00128000 | 2024-10-04 3:59PM EDT | 2024-12-20 | 12.95 | 12.85 | 13.05 | -1.75 | -11.90% | 96 | 4,617 | 49.83% |
| NVDA250117P00128000 | 2024-10-04 3:11PM EDT | 2025-01-17 | 14.25 | 14.20 | 14.30 | -1.45 | -9.24% | 162 | 8,585 | 47.30% |
| NVDA250221P00128000 | 2024-10-04 3:42PM EDT | 2025-02-21 | 16.25 | 16.10 | 16.25 | -1.30 | -7.41% | 31 | 606 | 47.26% |
| NVDA250321P00128000 | 2024-10-04 3:53PM EDT | 2025-03-21 | 17.70 | 17.60 | 17.75 | -1.50 | -7.81% | 46 | 789 | 47.58% |
| NVDA250620P00128000 | 2024-10-03 2:16PM EDT | 2025-06-20 | 21.94 | 20.70 | 20.90 | 0.00 | - | 7 | 797 | 45.85% |
| NVDA250919P00128000 | 2024-10-03 3:13PM EDT | 2025-09-19 | 24.80 | 23.25 | 23.50 | 0.00 | - | 91 | 462 | 44.82% |
| NVDA251219P00128000 | 2024-10-03 11:33AM EDT | 2025-12-19 | 26.10 | 25.60 | 25.95 | -0.60 | -2.25% | 1 | 415 | 44.47% |
| NVDA260116P00128000 | 2024-10-04 10:45AM EDT | 2026-01-16 | 27.05 | 26.15 | 26.55 | -0.43 | -1.56% | 5 | 859 | 44.20% |
| NVDA260618P00128000 | 2024-10-04 12:25PM EDT | 2026-06-18 | 29.85 | 28.60 | 29.90 | -1.95 | -6.13% | 9 | 921 | 43.66% |
| NVDA261218P00128000 | 2024-10-03 3:53PM EDT | 2026-12-18 | 33.55 | 31.95 | 32.40 | 0.00 | - | 54 | 442 | 41.87% |
© 2024 Yahoo. Todos los derechos reservados.