NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:43PM EDT. Mercado abierto.
Precio de ejercicio:138.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011C00138000 | 2024-10-07 1:12PM EDT | 2024-10-11 | 0.33 | 0.31 | 0.32 | +0.24 | +266.67% | 22,311 | 9,900 | 40.97% |
| NVDA241018C00138000 | 2024-10-07 1:11PM EDT | 2024-10-18 | 1.21 | 1.21 | 1.23 | +0.73 | +148.98% | 9,680 | 13,717 | 41.80% |
| NVDA241025C00138000 | 2024-10-07 1:12PM EDT | 2024-10-25 | 2.19 | 2.17 | 2.20 | +1.18 | +116.83% | 1,079 | 1,167 | 43.36% |
| NVDA241101C00138000 | 2024-10-07 1:09PM EDT | 2024-11-01 | 3.20 | 3.15 | 3.25 | +1.40 | +77.78% | 406 | 807 | 45.63% |
| NVDA241108C00138000 | 2024-10-07 12:59PM EDT | 2024-11-08 | 4.20 | 4.35 | 4.45 | +1.40 | +50.00% | 76 | 601 | 48.79% |
| NVDA241115C00138000 | 2024-10-07 1:09PM EDT | 2024-11-15 | 5.15 | 5.10 | 5.15 | +1.75 | +51.47% | 1,106 | 6,152 | 48.61% |
| NVDA241122C00138000 | 2024-10-07 1:12PM EDT | 2024-11-22 | 7.35 | 7.30 | 7.40 | +1.90 | +34.42% | 275 | 37 | 57.02% |
| NVDA241220C00138000 | 2024-10-07 1:10PM EDT | 2024-12-20 | 9.50 | 9.45 | 9.55 | +2.22 | +30.49% | 374 | 11,465 | 54.40% |
| NVDA250117C00138000 | 2024-10-07 1:01PM EDT | 2025-01-17 | 11.00 | 11.25 | 11.30 | +1.98 | +21.95% | 533 | 34,502 | 52.89% |
| NVDA250221C00138000 | 2024-10-07 12:29PM EDT | 2025-02-21 | 14.10 | 13.90 | 14.00 | +2.80 | +24.78% | 25 | 1,320 | 54.10% |
| NVDA250321C00138000 | 2024-10-07 1:11PM EDT | 2025-03-21 | 16.00 | 16.00 | 16.05 | +2.85 | +21.67% | 33 | 1,038 | 55.26% |
| NVDA250620C00138000 | 2024-10-04 2:59PM EDT | 2025-06-20 | 17.70 | 20.60 | 20.75 | 0.00 | - | 1 | 1,840 | 55.13% |
| NVDA250919C00138000 | 2024-10-03 3:44PM EDT | 2025-09-19 | 20.55 | 24.65 | 24.75 | 0.00 | - | 41 | 3,536 | 55.39% |
| NVDA251219C00138000 | 2024-10-07 12:20PM EDT | 2025-12-19 | 28.29 | 28.25 | 28.45 | +3.89 | +15.94% | 2 | 861 | 55.85% |
| NVDA260116C00138000 | 2024-10-07 1:04PM EDT | 2026-01-16 | 29.20 | 29.20 | 29.40 | +6.35 | +27.79% | 3 | 1,587 | 55.80% |
| NVDA260618C00138000 | 2024-10-07 10:56AM EDT | 2026-06-18 | 33.00 | 34.30 | 34.60 | +3.13 | +10.48% | 12 | 3,238 | 56.30% |
| NVDA261218C00138000 | 2024-10-07 12:47PM EDT | 2026-12-18 | 39.22 | 39.45 | 39.75 | +3.38 | +9.43% | 5 | 3,152 | 56.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011P00138000 | 2024-10-07 1:10PM EDT | 2024-10-11 | 8.56 | 8.65 | 8.80 | -5.21 | -37.84% | 171 | 2 | 51.03% |
| NVDA241018P00138000 | 2024-10-07 12:56PM EDT | 2024-10-18 | 9.99 | 9.40 | 9.50 | -3.83 | -27.71% | 207 | 1,550 | 44.58% |
| NVDA241025P00138000 | 2024-10-07 12:53PM EDT | 2024-10-25 | 10.65 | 10.20 | 10.35 | -3.20 | -23.10% | 9 | 27 | 44.15% |
| NVDA241101P00138000 | 2024-10-07 10:34AM EDT | 2024-11-01 | 12.35 | 11.05 | 11.15 | -2.40 | -16.27% | 2 | 251 | 44.29% |
| NVDA241115P00138000 | 2024-10-07 1:13PM EDT | 2024-11-15 | 12.85 | 12.80 | 12.90 | -3.25 | -20.02% | 371 | 4,849 | 46.67% |
| NVDA241220P00138000 | 2024-10-07 1:02PM EDT | 2024-12-20 | 16.75 | 16.45 | 16.60 | -2.55 | -13.21% | 811 | 2,566 | 50.24% |
| NVDA250117P00138000 | 2024-10-07 12:53PM EDT | 2025-01-17 | 18.20 | 17.85 | 17.95 | -2.75 | -13.13% | 70 | 2,163 | 47.82% |
| NVDA250221P00138000 | 2024-10-07 10:39AM EDT | 2025-02-21 | 21.23 | 19.85 | 20.00 | -1.02 | -4.58% | 101 | 316 | 47.77% |
| NVDA250321P00138000 | 2024-10-07 10:56AM EDT | 2025-03-21 | 22.45 | 21.45 | 21.55 | -1.25 | -5.27% | 10 | 253 | 48.00% |
| NVDA250620P00138000 | 2024-10-07 11:34AM EDT | 2025-06-20 | 25.29 | 24.75 | 24.90 | -2.89 | -10.26% | 1 | 314 | 46.28% |
| NVDA250919P00138000 | 2024-09-30 9:40AM EDT | 2025-09-19 | 31.80 | 27.40 | 27.55 | 0.00 | - | 7 | 459 | 45.03% |
| NVDA251219P00138000 | 2024-09-25 3:40PM EDT | 2025-12-19 | 33.27 | 29.90 | 30.05 | 0.00 | - | 1 | 213 | 44.51% |
| NVDA260116P00138000 | 2024-10-07 12:43PM EDT | 2026-01-16 | 30.65 | 30.50 | 30.60 | -4.30 | -12.30% | 130 | 538 | 44.10% |
| NVDA260618P00138000 | 2024-10-04 11:13AM EDT | 2026-06-18 | 35.90 | 33.55 | 33.85 | 0.00 | - | 50 | 584 | 43.15% |
| NVDA261218P00138000 | 2024-10-07 9:43AM EDT | 2026-12-18 | 37.67 | 36.50 | 36.85 | -1.98 | -4.99% | 3 | 2,259 | 41.90% |
© 2024 Yahoo. Todos los derechos reservados.