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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00220000 | 2024-10-01 1:03PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 1,948 | 90.63% |
| NVDA241115C00220000 | 2024-10-04 12:02PM EDT | 2024-11-15 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1,856 | 59.38% |
| NVDA241220C00220000 | 2024-10-04 9:37AM EDT | 2024-12-20 | 0.22 | 0.19 | 0.21 | 0.00 | - | 7 | 1,163 | 55.76% |
| NVDA250117C00220000 | 2024-10-03 2:04PM EDT | 2025-01-17 | 0.40 | 0.38 | 0.40 | -0.01 | -2.44% | 1 | 5,243 | 52.64% |
| NVDA250221C00220000 | 2024-10-03 12:13PM EDT | 2025-02-21 | 0.84 | 0.81 | 0.85 | 0.00 | - | 2 | 682 | 51.88% |
| NVDA250321C00220000 | 2024-10-04 3:36PM EDT | 2025-03-21 | 1.35 | 1.36 | 1.39 | +0.01 | +0.75% | 9 | 1,701 | 52.36% |
| NVDA250417C00220000 | 2024-10-04 3:50PM EDT | 2025-04-17 | 1.82 | 1.81 | 1.87 | +0.10 | +5.81% | 80 | 96 | 51.81% |
| NVDA250620C00220000 | 2024-10-04 2:41PM EDT | 2025-06-20 | 3.28 | 3.25 | 3.40 | +0.12 | +3.80% | 20 | 1,816 | 52.07% |
| NVDA250919C00220000 | 2024-10-04 2:40PM EDT | 2025-09-19 | 5.63 | 5.55 | 5.70 | +0.07 | +1.26% | 11 | 1,672 | 52.23% |
| NVDA251219C00220000 | 2024-10-03 11:49AM EDT | 2025-12-19 | 7.80 | 8.10 | 8.30 | 0.00 | - | 1 | 372 | 52.83% |
| NVDA260116C00220000 | 2024-10-03 3:39PM EDT | 2026-01-16 | 8.40 | 8.85 | 9.00 | 0.00 | - | 7 | 1,901 | 52.83% |
| NVDA260618C00220000 | 2024-10-04 3:24PM EDT | 2026-06-18 | 12.95 | 12.95 | 13.25 | +0.55 | +4.44% | 5 | 2,364 | 53.35% |
| NVDA261218C00220000 | 2024-10-03 12:56PM EDT | 2026-12-18 | 16.74 | 17.55 | 17.95 | 0.00 | - | 107 | 2,727 | 53.67% |
| NVDA270115C00220000 | 2024-10-03 1:23PM EDT | 2027-01-15 | 17.92 | 18.05 | 18.65 | +0.37 | +2.11% | 5 | 611 | 53.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00220000 | 2024-06-07 12:21PM EDT | 2024-10-18 | 0.29 | 88.25 | 92.70 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA241115P00220000 | 2024-10-04 3:02PM EDT | 2024-11-15 | 95.59 | 94.50 | 97.05 | -6.00 | -5.91% | 4 | 0 | 91.75% |
| NVDA241220P00220000 | 2024-10-04 3:05PM EDT | 2024-12-20 | 95.58 | 94.50 | 97.05 | -0.82 | -0.85% | 4 | 0 | 67.82% |
| NVDA250117P00220000 | 2024-08-22 12:15PM EDT | 2025-01-17 | 94.56 | 102.40 | 106.20 | 0.00 | - | 4 | 0 | 113.05% |
| NVDA250221P00220000 | 2024-09-11 9:59AM EDT | 2025-02-21 | 110.00 | 94.45 | 95.90 | 0.00 | - | 10 | 0 | 51.86% |
| NVDA250321P00220000 | 2024-08-26 2:25PM EDT | 2025-03-21 | 94.55 | 94.65 | 98.60 | 0.00 | - | 11 | 0 | 53.76% |
| NVDA250620P00220000 | 2024-09-25 11:48AM EDT | 2025-06-20 | 96.60 | 94.55 | 96.05 | 0.00 | - | 10 | 0 | 39.42% |
| NVDA250919P00220000 | 2024-09-24 12:38PM EDT | 2025-09-19 | 99.60 | 94.75 | 97.95 | 0.00 | - | 1 | 3 | 43.16% |
| NVDA251219P00220000 | 2024-08-01 1:39PM EDT | 2025-12-19 | 113.00 | 101.40 | 112.00 | 0.00 | - | 16 | 82 | 60.37% |
| NVDA260116P00220000 | 2024-10-03 9:40AM EDT | 2026-01-16 | 97.25 | 94.10 | 99.25 | -2.69 | -2.69% | 21 | 122 | 41.30% |
| NVDA260618P00220000 | 2024-09-09 12:34PM EDT | 2026-06-18 | 115.46 | 95.75 | 101.75 | 0.00 | - | 3 | 3 | 41.49% |
| NVDA261218P00220000 | 2024-10-01 9:31AM EDT | 2026-12-18 | 103.00 | 96.95 | 102.95 | 0.00 | - | 1 | 18 | 38.62% |
© 2024 Yahoo. Todos los derechos reservados.