NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:41AM EDT. Mercado abierto.
Precio de ejercicio:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241004C00145000 | 2024-10-03 3:03PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 5,363 | 106.25% |
| NVDA241011C00145000 | 2024-10-04 11:11AM EDT | 2024-10-11 | 0.03 | 0.02 | 0.03 | 0.00 | - | 645 | 5,263 | 45.70% |
| NVDA241018C00145000 | 2024-10-04 11:05AM EDT | 2024-10-18 | 0.14 | 0.14 | 0.15 | -0.03 | -16.67% | 381 | 18,157 | 42.58% |
| NVDA241025C00145000 | 2024-10-04 11:08AM EDT | 2024-10-25 | 0.39 | 0.39 | 0.41 | -0.04 | -9.30% | 150 | 14,815 | 42.97% |
| NVDA241101C00145000 | 2024-10-04 11:01AM EDT | 2024-11-01 | 0.81 | 0.83 | 0.85 | -0.03 | -3.57% | 466 | 1,896 | 44.87% |
| NVDA241108C00145000 | 2024-10-04 11:02AM EDT | 2024-11-08 | 1.50 | 1.49 | 1.51 | -0.01 | -0.66% | 36 | 918 | 47.90% |
| NVDA241115C00145000 | 2024-10-04 11:09AM EDT | 2024-11-15 | 1.96 | 1.96 | 1.99 | +0.04 | +2.08% | 6,380 | 27,043 | 48.18% |
| NVDA241220C00145000 | 2024-10-04 11:10AM EDT | 2024-12-20 | 5.24 | 5.20 | 5.25 | +0.18 | +3.56% | 287 | 18,849 | 53.62% |
| NVDA250117C00145000 | 2024-10-04 11:11AM EDT | 2025-01-17 | 6.75 | 6.75 | 6.80 | +0.22 | +3.37% | 238 | 16,316 | 52.49% |
| NVDA250221C00145000 | 2024-10-04 10:07AM EDT | 2025-02-21 | 8.75 | 9.05 | 9.10 | 0.00 | - | 5 | 3,821 | 53.52% |
| NVDA250321C00145000 | 2024-10-04 10:06AM EDT | 2025-03-21 | 10.53 | 10.85 | 10.95 | +0.09 | +0.86% | 31 | 10,379 | 54.53% |
| NVDA250417C00145000 | 2024-10-04 9:30AM EDT | 2025-04-17 | 12.45 | 12.00 | 12.15 | +0.84 | +7.24% | 3 | 850 | 53.96% |
| NVDA250516C00145000 | 2024-10-04 11:02AM EDT | 2025-05-16 | 13.30 | 13.30 | 13.45 | +0.31 | +2.39% | 17 | 70 | 53.78% |
| NVDA250620C00145000 | 2024-10-03 2:17PM EDT | 2025-06-20 | 14.70 | 15.20 | 15.30 | 0.00 | - | 12 | 5,075 | 54.57% |
| NVDA250815C00145000 | 2024-10-03 3:36PM EDT | 2025-08-15 | 16.65 | 17.20 | 17.35 | 0.00 | - | 9 | 1,174 | 53.93% |
| NVDA250919C00145000 | 2024-10-04 11:02AM EDT | 2025-09-19 | 18.92 | 18.90 | 19.05 | +0.67 | +3.67% | 1 | 1,281 | 54.68% |
| NVDA251219C00145000 | 2024-10-03 10:24AM EDT | 2025-12-19 | 21.82 | 22.40 | 22.55 | 0.00 | - | 19 | 1,267 | 55.17% |
| NVDA260116C00145000 | 2024-10-03 3:48PM EDT | 2026-01-16 | 22.80 | 23.30 | 23.45 | 0.00 | - | 6 | 556 | 55.11% |
| NVDA260618C00145000 | 2024-10-02 12:49PM EDT | 2026-06-18 | 25.12 | 28.15 | 28.40 | 0.00 | - | 2 | 213 | 55.50% |
| NVDA261218C00145000 | 2024-10-04 10:12AM EDT | 2026-12-18 | 32.20 | 33.25 | 33.55 | -0.24 | -0.74% | 1 | 691 | 55.90% |
| NVDA270115C00145000 | 2024-10-04 10:23AM EDT | 2027-01-15 | 33.00 | 33.75 | 34.20 | -0.05 | -0.15% | 1 | 381 | 55.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241004P00145000 | 2024-10-03 2:54PM EDT | 2024-10-04 | 22.10 | 20.85 | 21.30 | 0.00 | - | 32 | 0 | 132.81% |
| NVDA241011P00145000 | 2024-10-03 2:51PM EDT | 2024-10-11 | 22.35 | 20.95 | 21.15 | +0.20 | +0.90% | 1 | 3 | 0.00% |
| NVDA241018P00145000 | 2024-10-03 2:50PM EDT | 2024-10-18 | 22.28 | 21.00 | 21.15 | 0.00 | - | 50 | 420 | 0.00% |
| NVDA241025P00145000 | 2024-10-03 11:07AM EDT | 2024-10-25 | 22.50 | 21.05 | 21.25 | +0.10 | +0.45% | 1 | 25 | 0.00% |
| NVDA241101P00145000 | 2024-10-03 10:08AM EDT | 2024-11-01 | 21.50 | 21.30 | 21.65 | 0.00 | - | 1 | 32 | 36.91% |
| NVDA241115P00145000 | 2024-10-04 9:30AM EDT | 2024-11-15 | 22.50 | 22.20 | 22.40 | -0.86 | -3.68% | 21 | 521 | 40.09% |
| NVDA241220P00145000 | 2024-10-02 12:09PM EDT | 2024-12-20 | 28.72 | 24.85 | 25.00 | 0.00 | - | 2 | 816 | 45.92% |
| NVDA250117P00145000 | 2024-10-03 3:10PM EDT | 2025-01-17 | 27.40 | 25.95 | 26.10 | 0.00 | - | 55 | 845 | 44.32% |
| NVDA250221P00145000 | 2024-10-04 9:47AM EDT | 2025-02-21 | 27.70 | 27.60 | 27.75 | -1.30 | -4.48% | 27 | 387 | 44.50% |
| NVDA250321P00145000 | 2024-10-04 9:57AM EDT | 2025-03-21 | 29.95 | 28.95 | 29.15 | -0.05 | -0.17% | 16 | 282 | 45.15% |
| NVDA250417P00145000 | 2024-10-03 1:28PM EDT | 2025-04-17 | 30.65 | 29.80 | 29.95 | 0.00 | - | 15 | 74 | 44.28% |
| NVDA250620P00145000 | 2024-10-02 3:35PM EDT | 2025-06-20 | 34.70 | 31.95 | 32.10 | 0.00 | - | 6 | 898 | 43.82% |
| NVDA250815P00145000 | 2024-10-02 10:16AM EDT | 2025-08-15 | 37.02 | 33.25 | 33.40 | 0.00 | - | 8 | 69 | 42.66% |
| NVDA250919P00145000 | 2024-10-03 9:52AM EDT | 2025-09-19 | 35.20 | 34.40 | 34.55 | 0.00 | - | 2 | 372 | 42.89% |
| NVDA251219P00145000 | 2024-10-03 9:59AM EDT | 2025-12-19 | 37.28 | 36.75 | 36.85 | 0.00 | - | 50 | 1,842 | 42.50% |
| NVDA260116P00145000 | 2024-10-02 10:19AM EDT | 2026-01-16 | 40.60 | 37.20 | 37.40 | 0.00 | - | 5 | 282 | 42.20% |
| NVDA260618P00145000 | 2024-09-19 10:26AM EDT | 2026-06-18 | 43.53 | 40.15 | 40.55 | 0.00 | - | 20 | 35 | 41.56% |
| NVDA261218P00145000 | 2024-10-01 9:31AM EDT | 2026-12-18 | 44.70 | 43.10 | 43.35 | 0.00 | - | 2 | 291 | 40.36% |
| NVDA270115P00145000 | 2024-10-03 9:58AM EDT | 2027-01-15 | 44.20 | 43.25 | 43.95 | 0.00 | - | 3 | 5 | 40.48% |
© 2024 Yahoo. Todos los derechos reservados.