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:143.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00143000 | 2024-10-15 3:59PM EDT | 2024-10-18 | 0.12 | 0.12 | 0.14 | -0.69 | -85.19% | 32,994 | 39,896 | 47.95% |
| NVDA241025C00143000 | 2024-10-15 3:59PM EDT | 2024-10-25 | 0.69 | 0.62 | 0.65 | -1.32 | -65.67% | 3,539 | 3,096 | 42.33% |
| NVDA241101C00143000 | 2024-10-15 3:59PM EDT | 2024-11-01 | 1.75 | 1.62 | 1.85 | -1.62 | -48.07% | 1,103 | 1,987 | 48.32% |
| NVDA241108C00143000 | 2024-10-15 3:58PM EDT | 2024-11-08 | 2.96 | 2.69 | 3.15 | -1.87 | -38.72% | 603 | 1,733 | 50.54% |
| NVDA241115C00143000 | 2024-10-15 3:59PM EDT | 2024-11-15 | 3.55 | 3.50 | 3.75 | -2.00 | -36.04% | 3,013 | 4,380 | 50.78% |
| NVDA241122C00143000 | 2024-10-15 3:47PM EDT | 2024-11-22 | 5.55 | 5.00 | 7.80 | -2.25 | -28.85% | 139 | 512 | 62.63% |
| NVDA241129C00143000 | 2024-10-15 3:14PM EDT | 2024-11-29 | 5.90 | 5.30 | 7.20 | -2.78 | -32.03% | 30 | 79 | 56.82% |
| NVDA241220C00143000 | 2024-10-15 3:58PM EDT | 2024-12-20 | 8.05 | 7.85 | 8.20 | -2.30 | -22.22% | 1,033 | 2,965 | 55.27% |
| NVDA250221C00143000 | 2024-10-15 2:12PM EDT | 2025-02-21 | 12.63 | 10.60 | 13.05 | -2.87 | -18.52% | 170 | 1,084 | 51.98% |
| NVDA250321C00143000 | 2024-10-15 3:59PM EDT | 2025-03-21 | 15.34 | 14.30 | 15.40 | -3.05 | -16.59% | 61 | 5,159 | 55.94% |
| NVDA250620C00143000 | 2024-10-15 11:29AM EDT | 2025-06-20 | 19.78 | 19.75 | 20.15 | -3.59 | -15.36% | 2 | 607 | 56.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00143000 | 2024-10-15 3:46PM EDT | 2024-10-18 | 11.97 | 10.85 | 12.00 | +6.26 | +109.63% | 458 | 793 | 68.51% |
| NVDA241025P00143000 | 2024-10-15 3:34PM EDT | 2024-10-25 | 12.65 | 11.10 | 14.30 | +5.80 | +84.67% | 344 | 303 | 53.64% |
| NVDA241101P00143000 | 2024-10-15 3:56PM EDT | 2024-11-01 | 12.68 | 11.90 | 13.35 | +5.23 | +70.20% | 60 | 100 | 49.44% |
| NVDA241108P00143000 | 2024-10-15 11:45AM EDT | 2024-11-08 | 14.40 | 12.25 | 15.70 | +5.55 | +62.71% | 52 | 102 | 61.89% |
| NVDA241115P00143000 | 2024-10-15 3:50PM EDT | 2024-11-15 | 14.20 | 13.65 | 14.80 | +4.70 | +49.47% | 406 | 917 | 48.24% |
| NVDA241129P00143000 | 2024-10-14 2:35PM EDT | 2024-11-29 | 12.09 | 14.95 | 19.00 | 0.00 | - | 10 | 193 | 53.02% |
| NVDA241220P00143000 | 2024-10-15 1:08PM EDT | 2024-12-20 | 18.10 | 17.40 | 20.65 | +4.30 | +31.16% | 40 | 1,094 | 53.45% |
| NVDA250221P00143000 | 2024-10-15 10:44AM EDT | 2025-02-21 | 21.55 | 20.75 | 22.45 | +3.40 | +18.73% | 4 | 334 | 49.51% |
| NVDA250321P00143000 | 2024-10-14 1:50PM EDT | 2025-03-21 | 19.55 | 22.65 | 23.90 | 0.00 | - | 69 | 494 | 49.13% |
| NVDA250620P00143000 | 2024-10-15 1:14PM EDT | 2025-06-20 | 27.00 | 25.65 | 29.05 | +1.60 | +6.30% | 4 | 187 | 51.04% |
© 2024 Yahoo. Todos los derechos reservados.