NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:02AM EDT. Mercado abierto.
Precio de ejercicio:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241004C00135000 | 2024-10-04 10:29AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 23,834 | 62.50% |
| NVDA241011C00135000 | 2024-10-04 10:31AM EDT | 2024-10-11 | 0.16 | 0.17 | 0.18 | -0.13 | -44.83% | 3,286 | 20,028 | 37.01% |
| NVDA241018C00135000 | 2024-10-04 10:30AM EDT | 2024-10-18 | 0.71 | 0.70 | 0.71 | -0.19 | -21.84% | 1,977 | 48,101 | 38.72% |
| NVDA241025C00135000 | 2024-10-04 10:22AM EDT | 2024-10-25 | 1.41 | 1.38 | 1.40 | -0.16 | -10.19% | 553 | 18,780 | 40.65% |
| NVDA241101C00135000 | 2024-10-04 10:14AM EDT | 2024-11-01 | 2.31 | 2.22 | 2.25 | -0.17 | -6.85% | 300 | 12,279 | 43.31% |
| NVDA241108C00135000 | 2024-10-04 10:13AM EDT | 2024-11-08 | 3.40 | 3.25 | 3.30 | -0.05 | -1.45% | 179 | 1,007 | 46.84% |
| NVDA241115C00135000 | 2024-10-04 10:27AM EDT | 2024-11-15 | 3.90 | 3.80 | 3.85 | -0.25 | -6.02% | 2,106 | 30,325 | 46.50% |
| NVDA241220C00135000 | 2024-10-04 10:29AM EDT | 2024-12-20 | 7.65 | 7.60 | 7.70 | -0.36 | -4.49% | 459 | 14,587 | 52.12% |
| NVDA250117C00135000 | 2024-10-04 10:27AM EDT | 2025-01-17 | 9.40 | 9.30 | 9.40 | -0.15 | -1.57% | 84 | 15,431 | 51.23% |
| NVDA250221C00135000 | 2024-10-04 10:25AM EDT | 2025-02-21 | 11.80 | 11.65 | 11.70 | 0.00 | - | 31 | 5,612 | 52.05% |
| NVDA250321C00135000 | 2024-10-04 10:01AM EDT | 2025-03-21 | 13.73 | 13.55 | 13.65 | +0.08 | +0.59% | 16 | 13,898 | 53.28% |
| NVDA250417C00135000 | 2024-10-04 9:43AM EDT | 2025-04-17 | 15.47 | 14.70 | 14.85 | +0.62 | +4.18% | 60 | 1,213 | 52.72% |
| NVDA250516C00135000 | 2024-10-03 12:42PM EDT | 2025-05-16 | 16.80 | 16.00 | 16.10 | +0.67 | +4.15% | 1 | 111 | 52.50% |
| NVDA250620C00135000 | 2024-10-04 10:09AM EDT | 2025-06-20 | 17.80 | 17.85 | 17.95 | -0.02 | -0.11% | 5 | 13,333 | 53.27% |
| NVDA250815C00135000 | 2024-10-04 9:59AM EDT | 2025-08-15 | 20.20 | 19.80 | 19.95 | +0.05 | +0.25% | 10 | 1,306 | 52.62% |
| NVDA250919C00135000 | 2024-10-03 12:36PM EDT | 2025-09-19 | 21.65 | 21.55 | 21.65 | 0.00 | - | 10 | 6,241 | 53.49% |
| NVDA251219C00135000 | 2024-10-03 3:57PM EDT | 2025-12-19 | 25.12 | 24.95 | 25.15 | 0.00 | - | 16 | 3,109 | 54.06% |
| NVDA260116C00135000 | 2024-10-03 3:58PM EDT | 2026-01-16 | 26.05 | 25.90 | 26.05 | 0.00 | - | 8 | 1,997 | 54.10% |
| NVDA260618C00135000 | 2024-10-03 3:20PM EDT | 2026-06-18 | 30.70 | 30.60 | 30.90 | 0.00 | - | 71 | 303 | 54.53% |
| NVDA261218C00135000 | 2024-10-03 3:50PM EDT | 2026-12-18 | 35.85 | 35.55 | 35.85 | 0.00 | - | 141 | 998 | 54.93% |
| NVDA270115C00135000 | 2024-10-04 9:47AM EDT | 2027-01-15 | 37.11 | 36.05 | 36.50 | +0.89 | +2.46% | 1 | 449 | 54.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241004P00135000 | 2024-10-04 10:07AM EDT | 2024-10-04 | 12.20 | 12.35 | 12.45 | -0.35 | -2.79% | 34 | 52 | 186.72% |
| NVDA241011P00135000 | 2024-10-04 10:13AM EDT | 2024-10-11 | 12.47 | 12.55 | 12.75 | -0.40 | -3.11% | 76 | 225 | 70.70% |
| NVDA241018P00135000 | 2024-10-04 10:22AM EDT | 2024-10-18 | 12.83 | 12.80 | 13.05 | +0.13 | +1.02% | 107 | 4,042 | 55.23% |
| NVDA241025P00135000 | 2024-10-03 10:13AM EDT | 2024-10-25 | 13.25 | 13.50 | 13.65 | 0.00 | - | 4 | 77 | 52.25% |
| NVDA241101P00135000 | 2024-10-04 10:20AM EDT | 2024-11-01 | 13.95 | 14.20 | 14.35 | -0.10 | -0.71% | 254 | 314 | 51.37% |
| NVDA241108P00135000 | 2024-10-04 9:50AM EDT | 2024-11-08 | 13.95 | 14.85 | 15.25 | -0.85 | -5.74% | 8 | 16 | 51.71% |
| NVDA241115P00135000 | 2024-10-04 9:30AM EDT | 2024-11-15 | 14.30 | 15.55 | 15.70 | -1.55 | -9.78% | 39 | 3,305 | 51.03% |
| NVDA241220P00135000 | 2024-10-03 3:44PM EDT | 2024-12-20 | 17.70 | 18.80 | 18.90 | -1.40 | -7.33% | 1 | 3,674 | 52.70% |
| NVDA250117P00135000 | 2024-10-03 3:03PM EDT | 2025-01-17 | 18.98 | 20.10 | 20.20 | -1.27 | -6.27% | 1 | 1,649 | 50.20% |
| NVDA250221P00135000 | 2024-10-03 11:48AM EDT | 2025-02-21 | 21.55 | 21.75 | 21.90 | 0.00 | - | 32 | 609 | 49.29% |
| NVDA250321P00135000 | 2024-10-03 2:03PM EDT | 2025-03-21 | 23.05 | 23.25 | 23.40 | 0.00 | - | 4 | 700 | 49.51% |
| NVDA250417P00135000 | 2024-10-02 12:55PM EDT | 2025-04-17 | 26.17 | 24.00 | 24.15 | 0.00 | - | 96 | 181 | 48.05% |
| NVDA250620P00135000 | 2024-10-03 10:12AM EDT | 2025-06-20 | 25.85 | 26.30 | 26.40 | 0.00 | - | 140 | 2,123 | 47.12% |
| NVDA250815P00135000 | 2024-10-04 9:45AM EDT | 2025-08-15 | 26.65 | 27.55 | 27.75 | -1.20 | -4.31% | 101 | 249 | 45.68% |
| NVDA250919P00135000 | 2024-09-30 9:38AM EDT | 2025-09-19 | 29.90 | 28.75 | 28.90 | 0.00 | - | 12 | 587 | 45.72% |
| NVDA251219P00135000 | 2024-10-03 10:14AM EDT | 2025-12-19 | 31.05 | 31.05 | 31.20 | 0.00 | - | 2 | 996 | 44.98% |
| NVDA260116P00135000 | 2024-10-02 10:19AM EDT | 2026-01-16 | 33.90 | 31.60 | 31.80 | 0.00 | - | 1 | 406 | 44.69% |
| NVDA260618P00135000 | 2024-10-03 9:57AM EDT | 2026-06-18 | 34.48 | 34.35 | 34.90 | 0.00 | - | 1 | 106 | 43.65% |
| NVDA261218P00135000 | 2024-09-30 9:30AM EDT | 2026-12-18 | 39.80 | 37.20 | 37.80 | 0.00 | - | 1 | 629 | 42.38% |
| NVDA270115P00135000 | 2024-10-03 10:42AM EDT | 2027-01-15 | 38.33 | 37.35 | 38.25 | 0.00 | - | 5 | 298 | 42.28% |
© 2024 Yahoo. Todos los derechos reservados.