NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:37PM EDT. Mercado abierto.
Precio de ejercicio:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011C00155000 | 2024-10-08 2:59PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,130 | 4,429 | 50.00% |
| NVDA241018C00155000 | 2024-10-08 3:04PM EDT | 2024-10-18 | 0.09 | 0.08 | 0.09 | +0.05 | +125.00% | 727 | 6,960 | 43.16% |
| NVDA241025C00155000 | 2024-10-08 3:00PM EDT | 2024-10-25 | 0.32 | 0.31 | 0.32 | +0.19 | +172.73% | 2,504 | 3,199 | 42.48% |
| NVDA241101C00155000 | 2024-10-08 3:06PM EDT | 2024-11-01 | 0.69 | 0.69 | 0.70 | +0.38 | +122.58% | 1,829 | 2,912 | 43.31% |
| NVDA241108C00155000 | 2024-10-08 3:07PM EDT | 2024-11-08 | 1.33 | 1.32 | 1.35 | +0.59 | +80.82% | 486 | 1,498 | 46.19% |
| NVDA241115C00155000 | 2024-10-08 3:03PM EDT | 2024-11-15 | 1.82 | 1.81 | 1.82 | +0.74 | +68.52% | 1,618 | 20,897 | 46.19% |
| NVDA241122C00155000 | 2024-10-08 2:56PM EDT | 2024-11-22 | 3.35 | 3.25 | 3.40 | +0.84 | +33.47% | 355 | 278 | 53.52% |
| NVDA241220C00155000 | 2024-10-08 3:04PM EDT | 2024-12-20 | 5.25 | 5.25 | 5.30 | +1.28 | +31.76% | 1,189 | 5,667 | 51.98% |
| NVDA250117C00155000 | 2024-10-08 2:57PM EDT | 2025-01-17 | 7.02 | 7.00 | 7.05 | +1.52 | +27.64% | 1,966 | 9,689 | 51.23% |
| NVDA250221C00155000 | 2024-10-08 2:49PM EDT | 2025-02-21 | 9.45 | 9.50 | 9.60 | +0.95 | +11.18% | 103 | 2,107 | 52.47% |
| NVDA250321C00155000 | 2024-10-08 2:08PM EDT | 2025-03-21 | 11.40 | 11.60 | 11.70 | +1.50 | +15.15% | 108 | 6,502 | 53.90% |
| NVDA250417C00155000 | 2024-10-08 2:37PM EDT | 2025-04-17 | 12.85 | 12.95 | 13.05 | +1.70 | +15.25% | 762 | 2,542 | 53.55% |
| NVDA250516C00155000 | 2024-10-08 11:45AM EDT | 2025-05-16 | 14.00 | 14.25 | 14.40 | +1.25 | +9.80% | 25 | 205 | 53.16% |
| NVDA250620C00155000 | 2024-10-08 2:56PM EDT | 2025-06-20 | 16.45 | 16.35 | 16.50 | +2.10 | +14.63% | 251 | 4,801 | 54.14% |
| NVDA250815C00155000 | 2024-10-08 2:25PM EDT | 2025-08-15 | 18.40 | 18.60 | 18.75 | +1.23 | +7.16% | 6 | 918 | 53.63% |
| NVDA250919C00155000 | 2024-10-08 1:18PM EDT | 2025-09-19 | 20.07 | 20.50 | 20.65 | +1.57 | +8.49% | 422 | 1,692 | 54.52% |
| NVDA251219C00155000 | 2024-10-08 2:41PM EDT | 2025-12-19 | 24.33 | 24.30 | 24.40 | +2.08 | +9.35% | 204 | 276 | 55.01% |
| NVDA260116C00155000 | 2024-10-08 2:13PM EDT | 2026-01-16 | 25.13 | 25.35 | 25.50 | +2.28 | +9.98% | 20 | 1,233 | 55.12% |
| NVDA260618C00155000 | 2024-10-08 10:58AM EDT | 2026-06-18 | 30.68 | 30.55 | 30.85 | +1.72 | +5.94% | 1 | 339 | 55.48% |
| NVDA260918C00155000 | 2024-10-07 1:17PM EDT | 2026-09-18 | 31.31 | 33.25 | 33.60 | 0.00 | - | 10 | 13 | 55.49% |
| NVDA261218C00155000 | 2024-10-08 2:06PM EDT | 2026-12-18 | 35.84 | 36.05 | 36.25 | +2.55 | +7.66% | 4 | 611 | 55.78% |
| NVDA270115C00155000 | 2024-10-08 12:42PM EDT | 2027-01-15 | 36.63 | 36.70 | 37.05 | +2.63 | +7.74% | 124 | 213 | 55.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011P00155000 | 2024-10-08 10:08AM EDT | 2024-10-11 | 23.70 | 22.10 | 22.20 | -1.95 | -7.60% | 2 | 4 | 100.10% |
| NVDA241018P00155000 | 2024-10-08 2:33PM EDT | 2024-10-18 | 22.60 | 22.05 | 22.20 | -5.65 | -20.00% | 10 | 11 | 59.67% |
| NVDA241101P00155000 | 2024-10-08 2:45PM EDT | 2024-11-01 | 22.65 | 22.35 | 22.50 | -3.30 | -12.72% | 7 | 5 | 45.80% |
| NVDA241115P00155000 | 2024-10-08 1:56PM EDT | 2024-11-15 | 23.67 | 23.25 | 23.40 | -3.38 | -12.50% | 266 | 290 | 45.68% |
| NVDA241220P00155000 | 2024-10-08 12:09PM EDT | 2024-12-20 | 26.80 | 26.00 | 26.20 | -2.92 | -9.83% | 62 | 182 | 48.52% |
| NVDA250117P00155000 | 2024-10-08 12:09PM EDT | 2025-01-17 | 28.00 | 27.25 | 27.35 | -1.70 | -5.72% | 3 | 193 | 46.06% |
| NVDA250221P00155000 | 2024-10-08 2:43PM EDT | 2025-02-21 | 29.25 | 29.05 | 29.20 | -2.55 | -8.02% | 109 | 928 | 46.00% |
| NVDA250321P00155000 | 2024-10-08 12:08PM EDT | 2025-03-21 | 31.40 | 30.55 | 30.75 | -2.50 | -7.37% | 6 | 129 | 46.54% |
| NVDA250417P00155000 | 2024-10-08 9:32AM EDT | 2025-04-17 | 33.45 | 31.50 | 31.65 | -0.25 | -0.74% | 6 | 51 | 45.59% |
| NVDA250516P00155000 | 2024-10-04 2:07PM EDT | 2025-05-16 | 37.76 | 32.40 | 32.60 | 0.00 | - | 1 | 41 | 44.88% |
| NVDA250620P00155000 | 2024-10-07 12:49PM EDT | 2025-06-20 | 35.15 | 33.90 | 34.10 | -1.05 | -2.90% | 7 | 191 | 45.16% |
| NVDA250815P00155000 | 2024-09-16 1:14PM EDT | 2025-08-15 | 46.25 | 35.35 | 35.50 | 0.00 | - | 270 | 302 | 43.81% |
| NVDA250919P00155000 | 2024-10-08 10:16AM EDT | 2025-09-19 | 37.74 | 36.60 | 36.80 | -5.81 | -13.34% | 1 | 5 | 44.08% |
| NVDA251219P00155000 | 2024-10-08 2:47PM EDT | 2025-12-19 | 39.37 | 39.10 | 39.35 | -7.98 | -16.85% | 62 | 302 | 43.63% |
| NVDA260116P00155000 | 2024-10-04 1:32PM EDT | 2026-01-16 | 43.88 | 39.75 | 39.90 | 0.00 | - | 10 | 168 | 43.22% |
| NVDA260618P00155000 | 2024-09-27 11:09AM EDT | 2026-06-18 | 49.57 | 42.90 | 43.20 | 0.00 | - | 2 | 11 | 42.28% |
| NVDA261218P00155000 | 2024-10-03 2:33PM EDT | 2026-12-18 | 50.95 | 46.00 | 46.30 | 0.00 | - | 264 | 753 | 41.08% |
| NVDA270115P00155000 | 2024-10-08 2:20PM EDT | 2027-01-15 | 46.63 | 46.15 | 46.80 | -1.96 | -4.03% | 1 | 5 | 41.01% |
© 2024 Yahoo. Todos los derechos reservados.