U.S. markets closed
F S&P 500
5,833.75 +4.75 (+0.08%) F Dow Jones
42,782.00 +36.00 (+0.08%) F Nasdaq
20,447.75 +18.00 (+0.09%) E-mini Russell 2000 Index Futur
2,207.20 +2.50 (+0.11%) Petróleo
75.62 -0.23 (-0.30%) Oro
2,650.40 +11.10 (+0.42%)
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:152.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00152000 | 2024-10-10 3:59PM EDT | 2024-10-18 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 2,374 | 8,038 | 43.36% |
| NVDA241115C00152000 | 2024-10-10 3:47PM EDT | 2024-11-15 | 2.50 | 2.49 | 2.53 | +0.59 | +30.89% | 539 | 4,965 | 47.40% |
| NVDA241220C00152000 | 2024-10-10 3:53PM EDT | 2024-12-20 | 6.43 | 4.30 | 6.50 | +0.98 | +17.98% | 979 | 5,154 | 53.19% |
| NVDA250117C00152000 | 2024-10-10 3:45PM EDT | 2025-01-17 | 8.25 | 6.45 | 9.00 | +1.05 | +14.58% | 127 | 2,432 | 54.49% |
| NVDA250221C00152000 | 2024-10-10 3:33PM EDT | 2025-02-21 | 11.05 | 11.00 | 11.40 | +1.15 | +11.62% | 39 | 1,281 | 53.78% |
| NVDA250321C00152000 | 2024-10-10 2:35PM EDT | 2025-03-21 | 13.35 | 12.70 | 14.35 | +1.50 | +12.66% | 2,493 | 1,047 | 55.50% |
| NVDA250620C00152000 | 2024-10-10 1:14PM EDT | 2025-06-20 | 18.50 | 18.30 | 19.20 | +1.86 | +11.18% | 6 | 529 | 56.12% |
| NVDA250919C00152000 | 2024-10-10 11:25AM EDT | 2025-09-19 | 22.61 | 20.30 | 24.15 | +1.61 | +7.67% | 3 | 268 | 54.78% |
| NVDA251219C00152000 | 2024-10-09 9:37AM EDT | 2025-12-19 | 25.05 | 21.00 | 29.15 | 0.00 | - | 1 | 4,037 | 53.58% |
| NVDA260116C00152000 | 2024-10-09 9:39AM EDT | 2026-01-16 | 26.99 | 24.95 | 30.15 | +1.14 | +4.41% | 250 | 5,674 | 56.04% |
| NVDA260618C00152000 | 2024-10-09 11:49AM EDT | 2026-06-18 | 31.33 | 32.60 | 35.65 | 0.00 | - | 1 | 1,440 | 58.14% |
| NVDA261218C00152000 | 2024-10-10 2:25PM EDT | 2026-12-18 | 38.40 | 38.35 | 38.70 | +1.90 | +5.21% | 32 | 664 | 56.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00152000 | 2024-10-10 3:23PM EDT | 2024-10-18 | 17.65 | 16.50 | 19.10 | -2.10 | -10.63% | 22 | 9 | 62.60% |
| NVDA241115P00152000 | 2024-10-10 2:17PM EDT | 2024-11-15 | 19.48 | 18.80 | 19.35 | -1.67 | -7.90% | 102 | 216 | 44.48% |
| NVDA241220P00152000 | 2024-10-10 3:44PM EDT | 2024-12-20 | 22.65 | 21.45 | 24.50 | -1.50 | -6.21% | 24 | 872 | 56.86% |
| NVDA250117P00152000 | 2024-10-10 12:14PM EDT | 2025-01-17 | 23.65 | 22.75 | 23.80 | -1.05 | -4.25% | 9 | 544 | 45.48% |
| NVDA250221P00152000 | 2024-10-09 12:10PM EDT | 2025-02-21 | 27.05 | 25.20 | 27.75 | 0.00 | - | 26 | 211 | 51.79% |
| NVDA250321P00152000 | 2024-10-09 3:59PM EDT | 2025-03-21 | 28.15 | 26.90 | 28.10 | -0.15 | -0.53% | 1 | 55 | 48.11% |
| NVDA250620P00152000 | 2024-09-18 12:58PM EDT | 2025-06-20 | 42.95 | 29.65 | 33.30 | 0.00 | - | 1 | 13 | 50.24% |
| NVDA250919P00152000 | 2024-10-10 3:22PM EDT | 2025-09-19 | 34.15 | 32.90 | 36.90 | -1.00 | -2.84% | 38 | 11 | 49.99% |
| NVDA251219P00152000 | 2024-10-10 1:39PM EDT | 2025-12-19 | 36.50 | 31.00 | 37.30 | -0.85 | -2.28% | 1 | 12 | 45.14% |
| NVDA260116P00152000 | 2024-10-08 10:00AM EDT | 2026-01-16 | 38.75 | 32.00 | 42.00 | 0.00 | - | 1 | 410 | 51.53% |
| NVDA260618P00152000 | 2024-10-09 10:20AM EDT | 2026-06-18 | 40.65 | 40.00 | 40.90 | 0.00 | - | 10 | 31 | 43.10% |
| NVDA261218P00152000 | 2024-10-08 10:02AM EDT | 2026-12-18 | 44.82 | 43.05 | 44.05 | 0.00 | - | 10 | 310 | 41.82% |
© 2024 Yahoo. Todos los derechos reservados.