NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:20PM EDT. Mercado abierto.
Precio de ejercicio:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011C00185000 | 2024-10-07 1:09PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 184 | 121.88% |
| NVDA241018C00185000 | 2024-10-09 9:44AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 190 | 3,719 | 65.63% |
| NVDA241025C00185000 | 2024-10-08 3:25PM EDT | 2024-10-25 | 0.02 | 0.01 | 0.02 | 0.00 | - | 268 | 584 | 56.25% |
| NVDA241101C00185000 | 2024-10-08 1:44PM EDT | 2024-11-01 | 0.04 | 0.02 | 0.04 | 0.00 | - | 15 | 397 | 50.78% |
| NVDA241108C00185000 | 2024-10-09 11:25AM EDT | 2024-11-08 | 0.08 | 0.06 | 0.08 | 0.00 | - | 32 | 28 | 50.20% |
| NVDA241115C00185000 | 2024-10-09 12:19PM EDT | 2024-11-15 | 0.12 | 0.12 | 0.13 | -0.04 | -25.00% | 4 | 1,771 | 48.44% |
| NVDA241122C00185000 | 2024-10-09 12:10PM EDT | 2024-11-22 | 0.47 | 0.37 | 0.46 | -0.06 | -11.32% | 13 | 25 | 53.52% |
| NVDA241220C00185000 | 2024-10-09 12:47PM EDT | 2024-12-20 | 1.08 | 1.08 | 1.09 | -0.20 | -15.62% | 233 | 2,282 | 51.12% |
| NVDA250117C00185000 | 2024-10-09 11:57AM EDT | 2025-01-17 | 1.96 | 1.89 | 1.91 | -0.28 | -12.50% | 20 | 1,849 | 50.02% |
| NVDA250221C00185000 | 2024-10-09 10:43AM EDT | 2025-02-21 | 3.44 | 3.40 | 3.50 | -0.44 | -11.34% | 16 | 2,265 | 51.29% |
| NVDA250321C00185000 | 2024-10-09 11:50AM EDT | 2025-03-21 | 5.05 | 4.90 | 5.00 | -0.40 | -7.34% | 24 | 1,257 | 52.82% |
| NVDA250417C00185000 | 2024-10-09 11:46AM EDT | 2025-04-17 | 6.10 | 5.95 | 6.05 | -0.35 | -5.43% | 11 | 278 | 52.57% |
| NVDA250516C00185000 | 2024-10-09 11:49AM EDT | 2025-05-16 | 7.20 | 7.00 | 7.15 | +1.95 | +37.14% | 2 | 51 | 52.26% |
| NVDA250620C00185000 | 2024-10-09 12:14PM EDT | 2025-06-20 | 8.75 | 8.80 | 8.90 | -0.05 | -0.57% | 11 | 1,024 | 53.33% |
| NVDA250815C00185000 | 2024-10-08 10:00AM EDT | 2025-08-15 | 10.65 | 10.80 | 10.90 | 0.00 | - | 2 | 355 | 52.94% |
| NVDA250919C00185000 | 2024-10-08 2:56PM EDT | 2025-09-19 | 13.00 | 12.50 | 12.60 | 0.00 | - | 5 | 1,922 | 53.82% |
| NVDA251219C00185000 | 2024-10-08 3:55PM EDT | 2025-12-19 | 16.76 | 16.00 | 16.15 | +0.21 | +1.27% | 1 | 9,451 | 54.35% |
| NVDA260116C00185000 | 2024-10-09 12:30PM EDT | 2026-01-16 | 16.99 | 16.95 | 17.10 | -0.01 | -0.06% | 4 | 1,327 | 54.34% |
| NVDA260618C00185000 | 2024-10-09 11:24AM EDT | 2026-06-18 | 22.54 | 22.10 | 22.35 | +4.44 | +24.53% | 3 | 263 | 54.86% |
| NVDA261218C00185000 | 2024-10-09 10:00AM EDT | 2026-12-18 | 27.93 | 27.55 | 27.75 | +1.93 | +7.42% | 10 | 597 | 55.16% |
| NVDA270115C00185000 | 2024-10-09 11:42AM EDT | 2027-01-15 | 28.86 | 28.20 | 28.60 | +0.54 | +1.91% | 9 | 22 | 55.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00185000 | 2024-10-09 10:43AM EDT | 2024-10-18 | 52.00 | 52.25 | 53.00 | -21.77 | -29.51% | 2 | 0 | 0.00% |
| NVDA241115P00185000 | 2024-08-26 9:35AM EDT | 2024-11-15 | 56.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA241220P00185000 | 2024-10-08 11:00AM EDT | 2024-12-20 | 52.50 | 52.70 | 52.80 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250117P00185000 | 2024-10-09 12:21PM EDT | 2025-01-17 | 53.50 | 52.95 | 53.20 | +0.75 | +1.42% | 144 | 236 | 25.98% |
| NVDA250221P00185000 | 2024-10-09 12:21PM EDT | 2025-02-21 | 54.30 | 53.80 | 54.05 | 0.00 | - | 122 | 161 | 35.89% |
| NVDA250321P00185000 | 2024-10-09 12:13PM EDT | 2025-03-21 | 54.75 | 54.60 | 54.80 | -0.55 | -0.99% | 19 | 65 | 37.76% |
| NVDA250417P00185000 | 2024-10-08 3:13PM EDT | 2025-04-17 | 55.60 | 55.25 | 55.50 | +0.25 | +0.45% | 29 | 85 | 38.53% |
| NVDA250620P00185000 | 2024-10-09 12:36PM EDT | 2025-06-20 | 56.95 | 56.85 | 57.20 | -0.70 | -1.21% | 1 | 21 | 39.50% |
| NVDA250815P00185000 | 2024-09-30 10:43AM EDT | 2025-08-15 | 68.00 | 57.85 | 58.25 | 0.00 | - | 22 | 22 | 38.78% |
| NVDA250919P00185000 | 2024-09-19 11:03AM EDT | 2025-09-19 | 69.60 | 58.90 | 59.30 | 0.00 | - | 20 | 151 | 39.45% |
| NVDA251219P00185000 | 2024-05-22 9:33AM EDT | 2025-12-19 | 97.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P00185000 | 2024-10-04 12:29PM EDT | 2026-01-16 | 67.32 | 61.45 | 61.70 | 0.00 | - | 6 | 11 | 38.93% |
| NVDA260618P00185000 | 2024-10-09 9:48AM EDT | 2026-06-18 | 64.65 | 64.10 | 64.60 | -0.03 | -0.05% | 1 | 2 | 38.55% |
| NVDA261218P00185000 | 2024-09-04 9:37AM EDT | 2026-12-18 | 86.05 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.