NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:04AM EDT. Mercado abierto.
Precio de ejercicio:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241004C00175000 | 2024-10-03 2:12PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,883 | 212.50% |
| NVDA241011C00175000 | 2024-10-03 12:35PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,079 | 75.00% |
| NVDA241018C00175000 | 2024-10-03 10:11AM EDT | 2024-10-18 | 0.13 | 0.01 | 0.02 | 0.00 | - | 51 | 7,037 | 60.94% |
| NVDA241025C00175000 | 2024-10-04 9:30AM EDT | 2024-10-25 | 0.04 | 0.03 | 0.04 | 0.00 | - | 100 | 768 | 55.47% |
| NVDA241101C00175000 | 2024-10-04 9:37AM EDT | 2024-11-01 | 0.07 | 0.04 | 0.06 | -0.02 | -22.22% | 15 | 236 | 50.20% |
| NVDA241108C00175000 | 2024-10-03 3:16PM EDT | 2024-11-08 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 1 | 53 | 49.81% |
| NVDA241115C00175000 | 2024-10-04 10:21AM EDT | 2024-11-15 | 0.18 | 0.16 | 0.18 | -0.02 | -10.00% | 52 | 2,128 | 48.93% |
| NVDA241220C00175000 | 2024-10-04 10:20AM EDT | 2024-12-20 | 1.17 | 1.17 | 1.18 | -0.05 | -4.10% | 59 | 7,338 | 51.83% |
| NVDA250117C00175000 | 2024-10-04 10:33AM EDT | 2025-01-17 | 1.91 | 1.89 | 1.91 | -0.05 | -2.69% | 17 | 7,349 | 50.23% |
| NVDA250221C00175000 | 2024-10-04 10:34AM EDT | 2025-02-21 | 3.21 | 3.20 | 3.30 | -0.04 | -1.22% | 26 | 1,063 | 51.02% |
| NVDA250321C00175000 | 2024-10-03 3:56PM EDT | 2025-03-21 | 4.55 | 4.45 | 4.50 | +0.01 | +0.22% | 27 | 19,006 | 51.89% |
| NVDA250417C00175000 | 2024-10-03 3:59PM EDT | 2025-04-17 | 5.50 | 5.30 | 5.40 | 0.00 | - | 115 | 279 | 51.42% |
| NVDA250516C00175000 | 2024-10-03 1:33PM EDT | 2025-05-16 | 6.44 | 6.30 | 6.45 | 0.00 | - | 2 | 10 | 51.34% |
| NVDA250620C00175000 | 2024-10-04 9:53AM EDT | 2025-06-20 | 8.00 | 7.80 | 7.95 | +0.25 | +3.23% | 15 | 2,313 | 52.09% |
| NVDA250815C00175000 | 2024-10-04 9:51AM EDT | 2025-08-15 | 9.80 | 9.60 | 9.75 | +0.14 | +1.45% | 23 | 394 | 51.73% |
| NVDA250919C00175000 | 2024-10-03 12:28PM EDT | 2025-09-19 | 11.15 | 11.10 | 11.25 | 0.00 | - | 1 | 4,574 | 52.50% |
| NVDA251219C00175000 | 2024-10-04 9:34AM EDT | 2025-12-19 | 14.50 | 14.20 | 14.40 | +0.15 | +1.05% | 29 | 14,517 | 52.90% |
| NVDA260116C00175000 | 2024-10-03 10:44AM EDT | 2026-01-16 | 14.80 | 15.10 | 15.25 | 0.00 | - | 16 | 1,234 | 52.93% |
| NVDA260618C00175000 | 2024-10-03 3:18PM EDT | 2026-06-18 | 19.77 | 19.70 | 20.00 | 0.00 | - | 2 | 1,385 | 53.37% |
| NVDA261218C00175000 | 2024-10-04 9:36AM EDT | 2026-12-18 | 25.47 | 24.75 | 25.15 | +0.57 | +2.29% | 9 | 2,089 | 53.89% |
| NVDA270115C00175000 | 2024-10-03 3:24PM EDT | 2027-01-15 | 25.28 | 25.15 | 25.50 | 0.00 | - | 5 | 331 | 53.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241004P00175000 | 2024-09-13 2:00PM EDT | 2024-10-04 | 56.55 | 51.65 | 52.85 | 0.00 | - | - | 0 | 456.06% |
| NVDA241018P00175000 | 2024-10-03 2:40PM EDT | 2024-10-18 | 52.22 | 51.75 | 52.80 | 0.00 | - | 9 | 0 | 118.36% |
| NVDA241025P00175000 | 2024-09-25 1:49PM EDT | 2024-10-25 | 52.26 | 51.55 | 52.70 | 0.00 | - | - | 0 | 94.68% |
| NVDA241115P00175000 | 2024-08-26 10:35AM EDT | 2024-11-15 | 51.20 | 50.50 | 51.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA241220P00175000 | 2024-09-30 1:55PM EDT | 2024-12-20 | 54.75 | 52.05 | 52.45 | 0.00 | - | 1 | 93 | 51.69% |
| NVDA250117P00175000 | 2024-10-04 10:19AM EDT | 2025-01-17 | 52.40 | 52.90 | 53.30 | -0.45 | -0.85% | 3 | 253 | 51.03% |
| NVDA250221P00175000 | 2024-09-30 12:05PM EDT | 2025-02-21 | 55.20 | 53.10 | 53.65 | 0.00 | - | 1 | 99 | 47.42% |
| NVDA250321P00175000 | 2024-10-03 11:38AM EDT | 2025-03-21 | 54.10 | 54.00 | 54.25 | 0.00 | - | 3 | 56 | 46.21% |
| NVDA250417P00175000 | 2024-10-02 12:59PM EDT | 2025-04-17 | 58.35 | 54.35 | 54.75 | 0.00 | - | 2 | 2 | 45.01% |
| NVDA250620P00175000 | 2024-09-12 9:57AM EDT | 2025-06-20 | 61.70 | 55.75 | 56.20 | 0.00 | - | 3 | 9 | 43.92% |
| NVDA250815P00175000 | 2024-09-23 3:14PM EDT | 2025-08-15 | 61.75 | 56.80 | 57.25 | 0.00 | - | 24 | 54 | 42.77% |
| NVDA250919P00175000 | 2024-08-23 9:56AM EDT | 2025-09-19 | 57.70 | 62.25 | 63.95 | 0.00 | - | 6 | 6 | 54.39% |
| NVDA251219P00175000 | 2024-09-19 10:13AM EDT | 2025-12-19 | 62.92 | 59.30 | 59.85 | 0.00 | - | 10 | 165 | 41.87% |
| NVDA260116P00175000 | 2024-09-30 3:27PM EDT | 2026-01-16 | 62.03 | 59.95 | 60.45 | 0.00 | - | 1 | 17 | 41.82% |
| NVDA260618P00175000 | 2024-09-03 3:31PM EDT | 2026-06-18 | 73.33 | 58.00 | 68.00 | 0.00 | - | 20 | 815 | 48.78% |
| NVDA261218P00175000 | 2024-09-25 10:41AM EDT | 2026-12-18 | 64.98 | 65.00 | 65.70 | 0.00 | - | 3 | 591 | 39.66% |
| NVDA270115P00175000 | 2024-09-20 2:36PM EDT | 2027-01-15 | 70.13 | 64.90 | 66.15 | 0.00 | - | 1 | 1 | 39.62% |
© 2024 Yahoo. Todos los derechos reservados.