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:48.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00048000 | 2024-09-20 3:59PM EDT | 2024-10-18 | 68.19 | 84.90 | 88.35 | 0.00 | - | 20 | 60 | 437.50% |
| NVDA241115C00048000 | 2024-09-03 2:45PM EDT | 2024-11-15 | 61.05 | 74.85 | 76.80 | 0.00 | - | 10 | 991 | 0.00% |
| NVDA241220C00048000 | 2024-10-09 12:04PM EDT | 2024-12-20 | 84.70 | 86.55 | 88.15 | 0.00 | - | 1 | 3,389 | 125.29% |
| NVDA250117C00048000 | 2024-10-10 1:31PM EDT | 2025-01-17 | 87.78 | 85.90 | 88.50 | +2.23 | +2.61% | 3 | 10,975 | 100.59% |
| NVDA250221C00048000 | 2024-09-17 1:21PM EDT | 2025-02-21 | 69.53 | 87.30 | 88.60 | 0.00 | - | 10 | 100 | 105.66% |
| NVDA250321C00048000 | 2024-10-07 11:26AM EDT | 2025-03-21 | 81.70 | 87.60 | 88.70 | 0.00 | - | 2 | 171 | 99.58% |
| NVDA250620C00048000 | 2024-10-08 11:33AM EDT | 2025-06-20 | 86.50 | 88.60 | 89.90 | 0.00 | - | 1 | 3,487 | 92.16% |
| NVDA250919C00048000 | 2024-10-07 10:16AM EDT | 2025-09-19 | 82.00 | 88.55 | 90.85 | 0.00 | - | 2 | 14 | 82.75% |
| NVDA251219C00048000 | 2024-10-08 1:14PM EDT | 2025-12-19 | 88.45 | 90.05 | 96.00 | 0.00 | - | 112 | 6,785 | 93.66% |
| NVDA260116C00048000 | 2024-10-10 1:32PM EDT | 2026-01-16 | 90.87 | 89.45 | 92.90 | +16.42 | +22.06% | 50 | 9,135 | 80.60% |
| NVDA260618C00048000 | 2024-09-23 11:12AM EDT | 2026-06-18 | 72.65 | 90.90 | 94.35 | 0.00 | - | 20 | 977 | 76.90% |
| NVDA261218C00048000 | 2024-09-24 12:55PM EDT | 2026-12-18 | 81.10 | 92.70 | 96.15 | 0.00 | - | 5 | 911 | 74.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00048000 | 2024-10-08 12:25PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,912 | 206.25% |
| NVDA241115P00048000 | 2024-10-04 2:11PM EDT | 2024-11-15 | 0.04 | 0.00 | 0.02 | 0.00 | - | 21 | 4,205 | 107.81% |
| NVDA241220P00048000 | 2024-10-09 1:02PM EDT | 2024-12-20 | 0.05 | 0.00 | 1.01 | 0.00 | - | 11 | 2,969 | 123.93% |
| NVDA250117P00048000 | 2024-10-10 1:47PM EDT | 2025-01-17 | 0.10 | 0.08 | 0.10 | -0.06 | -37.50% | 203 | 7,560 | 82.03% |
| NVDA250221P00048000 | 2024-10-08 2:38PM EDT | 2025-02-21 | 0.17 | 0.15 | 0.66 | 0.00 | - | 501 | 1,103 | 87.21% |
| NVDA250321P00048000 | 2024-10-07 1:10PM EDT | 2025-03-21 | 0.26 | 0.25 | 0.27 | -0.03 | -10.34% | 1 | 598 | 74.02% |
| NVDA250620P00048000 | 2024-10-10 12:53PM EDT | 2025-06-20 | 0.58 | 0.16 | 0.60 | -0.03 | -4.92% | 10 | 2,750 | 62.89% |
| NVDA250919P00048000 | 2024-10-03 10:02AM EDT | 2025-09-19 | 0.90 | 0.33 | 1.37 | 0.00 | - | 20 | 1,011 | 62.31% |
| NVDA251219P00048000 | 2024-09-25 10:42AM EDT | 2025-12-19 | 1.29 | 1.16 | 1.22 | 0.00 | - | 5 | 10,364 | 59.38% |
| NVDA260116P00048000 | 2024-09-30 3:52PM EDT | 2026-01-16 | 1.47 | 0.00 | 2.33 | 0.00 | - | 110 | 2,484 | 57.29% |
| NVDA260618P00048000 | 2024-10-02 3:47PM EDT | 2026-06-18 | 2.29 | 1.72 | 2.02 | 0.00 | - | 6 | 833 | 55.32% |
| NVDA261218P00048000 | 2024-09-30 2:25PM EDT | 2026-12-18 | 3.15 | 2.39 | 2.82 | 0.00 | - | 1 | 1,508 | 52.86% |
© 2024 Yahoo. Todos los derechos reservados.