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:149.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00149000 | 2024-10-15 3:59PM EDT | 2024-10-18 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 3,554 | 5,973 | 55.08% |
| NVDA241025C00149000 | 2024-10-15 3:43PM EDT | 2024-10-25 | 0.24 | 0.23 | 0.25 | -0.51 | -68.00% | 1,854 | 2,094 | 44.63% |
| NVDA241101C00149000 | 2024-10-15 3:59PM EDT | 2024-11-01 | 0.83 | 0.77 | 0.90 | -1.02 | -55.14% | 4,848 | 8,845 | 48.02% |
| NVDA241108C00149000 | 2024-10-15 3:08PM EDT | 2024-11-08 | 1.66 | 1.55 | 1.80 | -1.26 | -43.15% | 209 | 900 | 51.29% |
| NVDA241115C00149000 | 2024-10-15 3:47PM EDT | 2024-11-15 | 2.19 | 2.10 | 2.26 | -1.46 | -40.00% | 2,624 | 5,300 | 49.46% |
| NVDA241122C00149000 | 2024-10-15 3:55PM EDT | 2024-11-22 | 3.99 | 3.60 | 6.25 | -1.79 | -30.97% | 65 | 1,028 | 63.65% |
| NVDA241220C00149000 | 2024-10-15 3:46PM EDT | 2024-12-20 | 5.83 | 5.95 | 6.30 | -2.27 | -28.02% | 460 | 3,348 | 54.47% |
| NVDA250117C00149000 | 2024-10-15 2:29PM EDT | 2025-01-17 | 7.85 | 7.85 | 8.20 | -2.37 | -23.19% | 404 | 4,051 | 53.33% |
| NVDA250221C00149000 | 2024-10-15 1:24PM EDT | 2025-02-21 | 10.35 | 10.55 | 11.00 | -3.07 | -22.88% | 38 | 1,840 | 54.69% |
| NVDA250321C00149000 | 2024-10-15 3:12PM EDT | 2025-03-21 | 12.60 | 12.90 | 13.30 | -3.05 | -19.49% | 328 | 8,053 | 56.45% |
| NVDA250620C00149000 | 2024-10-15 2:17PM EDT | 2025-06-20 | 17.75 | 17.60 | 18.10 | -3.55 | -16.67% | 27 | 590 | 55.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00149000 | 2024-10-15 3:12PM EDT | 2024-10-18 | 18.15 | 16.80 | 17.75 | +7.50 | +70.42% | 59 | 303 | 79.69% |
| NVDA241025P00149000 | 2024-10-15 11:56AM EDT | 2024-10-25 | 18.10 | 16.60 | 18.10 | +7.28 | +67.28% | 24 | 11 | 57.18% |
| NVDA241101P00149000 | 2024-10-15 11:06AM EDT | 2024-11-01 | 17.55 | 16.80 | 18.75 | +5.75 | +48.73% | 2 | 4 | 54.61% |
| NVDA241108P00149000 | 2024-10-15 10:15AM EDT | 2024-11-08 | 16.53 | 17.00 | 19.70 | +3.83 | +30.16% | 3 | 28 | 56.36% |
| NVDA241115P00149000 | 2024-10-15 12:37PM EDT | 2024-11-15 | 19.05 | 18.25 | 19.55 | +5.55 | +41.11% | 59 | 161 | 48.51% |
| NVDA241220P00149000 | 2024-10-15 3:46PM EDT | 2024-12-20 | 22.50 | 21.15 | 24.25 | +5.30 | +30.81% | 23 | 585 | 50.44% |
| NVDA250117P00149000 | 2024-10-15 9:41AM EDT | 2025-01-17 | 23.85 | 22.40 | 25.00 | +5.00 | +26.53% | 33 | 922 | 51.67% |
| NVDA250221P00149000 | 2024-10-15 12:37PM EDT | 2025-02-21 | 25.50 | 24.70 | 27.95 | +4.35 | +20.57% | 53 | 300 | 53.97% |
| NVDA250321P00149000 | 2024-10-15 1:36PM EDT | 2025-03-21 | 27.75 | 26.50 | 28.20 | +4.60 | +19.87% | 95 | 178 | 49.70% |
| NVDA250620P00149000 | 2024-10-14 10:04AM EDT | 2025-06-20 | 27.15 | 29.45 | 31.50 | 0.00 | - | 3 | 64 | 47.31% |
© 2024 Yahoo. Todos los derechos reservados.