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:129.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241004C00129000 | 2024-10-04 3:59PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 14,902 | 24,041 | 28.13% |
| NVDA241011C00129000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 1.22 | 1.22 | 1.24 | +0.03 | +2.52% | 18,622 | 10,349 | 37.65% |
| NVDA241018C00129000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 2.38 | 2.35 | 2.40 | +0.12 | +5.31% | 2,800 | 5,775 | 40.16% |
| NVDA241025C00129000 | 2024-10-04 3:59PM EDT | 2024-10-25 | 3.40 | 3.40 | 3.50 | +0.15 | +4.62% | 226 | 1,358 | 42.58% |
| NVDA241101C00129000 | 2024-10-04 3:50PM EDT | 2024-11-01 | 4.60 | 4.50 | 4.60 | +0.40 | +9.52% | 604 | 1,483 | 45.11% |
| NVDA241108C00129000 | 2024-10-04 3:50PM EDT | 2024-11-08 | 5.79 | 5.75 | 5.90 | +0.50 | +9.45% | 35 | 471 | 48.90% |
| NVDA241115C00129000 | 2024-10-04 3:57PM EDT | 2024-11-15 | 6.60 | 6.50 | 6.60 | +0.53 | +8.73% | 402 | 5,498 | 48.87% |
| NVDA241220C00129000 | 2024-10-04 3:56PM EDT | 2024-12-20 | 10.75 | 10.65 | 10.75 | +0.50 | +4.88% | 903 | 6,720 | 54.10% |
| NVDA250117C00129000 | 2024-10-04 3:59PM EDT | 2025-01-17 | 12.48 | 12.40 | 12.50 | +0.66 | +5.58% | 187 | 6,119 | 52.93% |
| NVDA250221C00129000 | 2024-10-04 9:53AM EDT | 2025-02-21 | 14.40 | 14.85 | 15.00 | +2.35 | +19.50% | 7 | 3,111 | 53.89% |
| NVDA250620C00129000 | 2024-10-04 1:55PM EDT | 2025-06-20 | 20.90 | 21.20 | 21.40 | +1.55 | +8.01% | 12 | 2,618 | 54.95% |
| NVDA251219C00129000 | 2024-10-01 3:10PM EDT | 2025-12-19 | 24.37 | 28.40 | 28.80 | 0.00 | - | 3 | 821 | 55.75% |
| NVDA260116C00129000 | 2024-10-04 3:50PM EDT | 2026-01-16 | 29.50 | 29.35 | 29.65 | +1.22 | +4.31% | 1 | 731 | 55.71% |
| NVDA260618C00129000 | 2024-10-02 10:27AM EDT | 2026-06-18 | 33.97 | 34.05 | 34.70 | +3.67 | +12.11% | 1 | 386 | 56.21% |
| NVDA261218C00129000 | 2024-10-04 3:53PM EDT | 2026-12-18 | 39.25 | 38.95 | 39.60 | +0.90 | +2.35% | 5 | 1,328 | 56.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241004P00129000 | 2024-10-04 3:30PM EDT | 2024-10-04 | 4.45 | 2.72 | 5.20 | -2.10 | -32.06% | 91 | 454 | 101.17% |
| NVDA241011P00129000 | 2024-10-04 3:58PM EDT | 2024-10-11 | 5.23 | 5.20 | 5.30 | -1.92 | -26.85% | 218 | 498 | 37.35% |
| NVDA241018P00129000 | 2024-10-04 3:54PM EDT | 2024-10-18 | 6.30 | 6.25 | 6.35 | -1.80 | -22.22% | 316 | 943 | 38.79% |
| NVDA241025P00129000 | 2024-10-04 3:07PM EDT | 2024-10-25 | 7.22 | 7.15 | 7.30 | -2.33 | -24.40% | 154 | 950 | 40.21% |
| NVDA241101P00129000 | 2024-10-04 3:33PM EDT | 2024-11-01 | 8.40 | 8.10 | 8.35 | -1.81 | -17.73% | 23 | 84 | 42.73% |
| NVDA241108P00129000 | 2024-10-03 9:49AM EDT | 2024-11-08 | 10.87 | 9.10 | 9.55 | 0.00 | - | 3 | 4 | 46.13% |
| NVDA241115P00129000 | 2024-10-04 2:46PM EDT | 2024-11-15 | 9.95 | 9.90 | 10.00 | -1.55 | -13.48% | 129 | 2,497 | 44.86% |
| NVDA241220P00129000 | 2024-10-04 1:48PM EDT | 2024-12-20 | 13.82 | 13.50 | 13.65 | -1.23 | -8.17% | 7 | 1,910 | 49.21% |
| NVDA250117P00129000 | 2024-10-04 3:55PM EDT | 2025-01-17 | 14.80 | 14.70 | 14.85 | -1.80 | -10.84% | 11 | 3,636 | 46.69% |
| NVDA250221P00129000 | 2024-10-04 11:28AM EDT | 2025-02-21 | 17.55 | 16.65 | 16.80 | -0.40 | -2.23% | 15 | 658 | 46.78% |
| NVDA250620P00129000 | 2024-10-04 1:33PM EDT | 2025-06-20 | 21.66 | 21.25 | 21.45 | -1.03 | -4.54% | 5 | 1,091 | 45.54% |
| NVDA251219P00129000 | 2024-10-04 2:42PM EDT | 2025-12-19 | 26.50 | 26.15 | 26.55 | -1.50 | -5.36% | 3 | 380 | 44.33% |
| NVDA260116P00129000 | 2024-10-04 11:41AM EDT | 2026-01-16 | 27.40 | 26.20 | 27.55 | -0.40 | -1.44% | 3 | 506 | 44.79% |
| NVDA260618P00129000 | 2024-09-10 3:45PM EDT | 2026-06-18 | 38.93 | 29.00 | 30.65 | 0.00 | - | 9 | 462 | 43.78% |
| NVDA261218P00129000 | 2024-09-30 2:19PM EDT | 2026-12-18 | 35.20 | 32.55 | 33.00 | 0.00 | - | 1 | 246 | 41.77% |
© 2024 Yahoo. Todos los derechos reservados.