NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:38PM EDT. Mercado abierto.
Precio de ejercicio:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011C00190000 | 2024-10-04 3:26PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 243 | 109.38% |
| NVDA241018C00190000 | 2024-10-08 12:52PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 571 | 5,829 | 65.63% |
| NVDA241025C00190000 | 2024-10-08 12:17PM EDT | 2024-10-25 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 452 | 57.03% |
| NVDA241101C00190000 | 2024-10-08 12:48PM EDT | 2024-11-01 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 82 | 166 | 50.78% |
| NVDA241108C00190000 | 2024-10-08 2:55PM EDT | 2024-11-08 | 0.06 | 0.06 | 0.07 | 0.00 | - | 139 | 20 | 50.39% |
| NVDA241115C00190000 | 2024-10-08 2:41PM EDT | 2024-11-15 | 0.11 | 0.11 | 0.13 | +0.01 | +10.00% | 68 | 6,559 | 49.41% |
| NVDA241122C00190000 | 2024-10-08 1:28PM EDT | 2024-11-22 | 0.40 | 0.37 | 0.44 | +0.10 | +33.33% | 61 | 30 | 54.39% |
| NVDA241220C00190000 | 2024-10-08 3:07PM EDT | 2024-12-20 | 1.06 | 1.04 | 1.07 | +0.32 | +43.24% | 487 | 5,380 | 51.90% |
| NVDA250117C00190000 | 2024-10-08 2:59PM EDT | 2025-01-17 | 1.87 | 1.85 | 1.87 | +0.43 | +29.86% | 252 | 11,135 | 50.73% |
| NVDA250221C00190000 | 2024-10-08 2:59PM EDT | 2025-02-21 | 3.30 | 3.20 | 3.30 | +0.63 | +23.60% | 80 | 11,192 | 51.33% |
| NVDA250321C00190000 | 2024-10-08 2:42PM EDT | 2025-03-21 | 4.65 | 4.65 | 4.70 | +0.75 | +19.23% | 91 | 5,581 | 52.70% |
| NVDA250417C00190000 | 2024-10-08 11:47AM EDT | 2025-04-17 | 5.49 | 5.60 | 5.70 | +0.76 | +16.07% | 6 | 88 | 52.28% |
| NVDA250516C00190000 | 2024-10-08 1:11PM EDT | 2025-05-16 | 6.50 | 6.65 | 6.80 | +0.91 | +16.28% | 7 | 17 | 52.06% |
| NVDA250620C00190000 | 2024-10-08 2:53PM EDT | 2025-06-20 | 8.40 | 8.30 | 8.45 | +1.11 | +15.23% | 246 | 2,527 | 52.86% |
| NVDA250815C00190000 | 2024-10-08 12:02PM EDT | 2025-08-15 | 10.00 | 10.25 | 10.40 | +0.35 | +3.63% | 81 | 288 | 52.44% |
| NVDA250919C00190000 | 2024-10-08 1:57PM EDT | 2025-09-19 | 11.92 | 11.90 | 12.05 | +1.49 | +14.29% | 1 | 1,166 | 53.25% |
| NVDA251219C00190000 | 2024-10-08 2:59PM EDT | 2025-12-19 | 15.57 | 15.40 | 15.55 | +1.15 | +7.98% | 27 | 778 | 53.81% |
| NVDA260116C00190000 | 2024-10-08 12:42PM EDT | 2026-01-16 | 16.25 | 16.35 | 16.50 | +1.00 | +6.56% | 63 | 2,666 | 53.81% |
| NVDA260618C00190000 | 2024-10-03 3:58PM EDT | 2026-06-18 | 17.03 | 21.55 | 21.80 | 0.00 | - | 2 | 1,405 | 54.43% |
| NVDA261218C00190000 | 2024-10-07 1:48PM EDT | 2026-12-18 | 25.60 | 26.90 | 27.10 | 0.00 | - | 2 | 3,106 | 54.60% |
| NVDA270115C00190000 | 2024-10-08 2:42PM EDT | 2027-01-15 | 27.79 | 27.65 | 27.95 | +2.56 | +10.15% | 57 | 157 | 54.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00190000 | 2024-10-02 11:31AM EDT | 2024-10-18 | 71.07 | 57.05 | 57.50 | 0.00 | - | 10 | 0 | 123.39% |
| NVDA241101P00190000 | 2024-09-27 12:39PM EDT | 2024-11-01 | 69.12 | 56.95 | 57.35 | 0.00 | - | 4 | 0 | 78.76% |
| NVDA241115P00190000 | 2024-08-22 11:56AM EDT | 2024-11-15 | 65.65 | 72.40 | 76.10 | 0.00 | - | 3 | 0 | 193.47% |
| NVDA241220P00190000 | 2024-08-29 11:06AM EDT | 2024-12-20 | 68.00 | 67.95 | 69.40 | 0.00 | - | 2 | 0 | 115.91% |
| NVDA250117P00190000 | 2024-10-08 12:45PM EDT | 2025-01-17 | 58.50 | 57.50 | 57.80 | -11.00 | -15.83% | 125 | 0 | 45.80% |
| NVDA250221P00190000 | 2024-10-08 1:19PM EDT | 2025-02-21 | 58.95 | 58.20 | 58.40 | -3.90 | -6.21% | 65 | 140 | 43.60% |
| NVDA250321P00190000 | 2024-10-08 2:42PM EDT | 2025-03-21 | 59.00 | 58.85 | 59.15 | -2.83 | -4.58% | 4 | 43 | 43.67% |
| NVDA250417P00190000 | 2024-10-08 9:35AM EDT | 2025-04-17 | 61.80 | 59.35 | 59.75 | -4.70 | -7.07% | 49 | 8 | 43.09% |
| NVDA250620P00190000 | 2024-07-29 10:18AM EDT | 2025-06-20 | 76.72 | 67.25 | 68.70 | 0.00 | - | 1 | 60 | 60.61% |
| NVDA250815P00190000 | 2024-09-04 11:43AM EDT | 2025-08-15 | 83.05 | 66.40 | 70.10 | 0.00 | - | 19 | 1 | 55.52% |
| NVDA250919P00190000 | 2024-10-01 2:16PM EDT | 2025-09-19 | 74.49 | 63.00 | 63.30 | 0.00 | - | 9 | 169 | 41.58% |
| NVDA251219P00190000 | 2024-10-08 9:35AM EDT | 2025-12-19 | 67.00 | 64.85 | 65.20 | 0.00 | - | 9 | 34 | 40.96% |
| NVDA260116P00190000 | 2024-10-04 12:21PM EDT | 2026-01-16 | 71.33 | 65.30 | 65.70 | 0.00 | - | 174 | 108 | 40.68% |
| NVDA260618P00190000 | 2024-09-23 11:37AM EDT | 2026-06-18 | 79.63 | 68.00 | 68.40 | 0.00 | - | 3 | 40 | 39.68% |
| NVDA261218P00190000 | 2024-10-07 12:33PM EDT | 2026-12-18 | 72.93 | 70.80 | 71.20 | 0.00 | - | 5 | 79 | 38.68% |
| NVDA270115P00190000 | 2024-10-08 9:51AM EDT | 2027-01-15 | 73.00 | 70.85 | 71.70 | -6.40 | -8.06% | 1 | 1 | 38.68% |
© 2024 Yahoo. Todos los derechos reservados.