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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011C00050000 | 2024-10-07 11:50AM EDT | 2024-10-11 | 79.10 | 78.40 | 78.75 | +4.17 | +5.57% | 6 | 94 | 479.49% |
| NVDA241018C00050000 | 2024-10-07 10:51AM EDT | 2024-10-18 | 77.09 | 78.40 | 78.70 | +4.18 | +5.73% | 2 | 1,427 | 307.72% |
| NVDA241025C00050000 | 2024-10-04 10:11AM EDT | 2024-10-25 | 72.58 | 78.40 | 78.90 | 0.00 | - | 6 | 12 | 250.20% |
| NVDA241101C00050000 | 2024-10-07 12:41PM EDT | 2024-11-01 | 79.80 | 78.35 | 79.00 | +11.75 | +17.27% | 2 | 45 | 215.04% |
| NVDA241108C00050000 | 2024-10-03 10:11AM EDT | 2024-11-08 | 73.55 | 77.00 | 80.15 | 0.00 | - | - | 4 | 186.62% |
| NVDA241115C00050000 | 2024-10-02 12:40PM EDT | 2024-11-15 | 69.12 | 78.75 | 79.05 | 0.00 | - | 10 | 1,132 | 181.35% |
| NVDA241220C00050000 | 2024-10-07 1:55PM EDT | 2024-12-20 | 81.00 | 78.85 | 79.30 | +6.44 | +8.64% | 7 | 10,773 | 136.57% |
| NVDA250117C00050000 | 2024-10-07 2:28PM EDT | 2025-01-17 | 80.78 | 79.25 | 79.55 | +4.84 | +6.37% | 80 | 62,409 | 122.56% |
| NVDA250221C00050000 | 2024-09-25 10:15AM EDT | 2025-02-21 | 75.86 | 79.50 | 80.35 | 0.00 | - | 40 | 170 | 113.33% |
| NVDA250321C00050000 | 2024-10-04 10:16AM EDT | 2025-03-21 | 74.36 | 80.05 | 80.60 | 0.00 | - | 35 | 1,556 | 108.06% |
| NVDA250417C00050000 | 2024-10-03 1:58PM EDT | 2025-04-17 | 74.87 | 80.10 | 80.85 | 0.00 | - | 2 | 1 | 101.76% |
| NVDA250516C00050000 | 2024-10-04 11:09AM EDT | 2025-05-16 | 76.44 | 80.60 | 81.15 | 0.00 | - | 4 | 4 | 98.62% |
| NVDA250620C00050000 | 2024-10-07 12:36PM EDT | 2025-06-20 | 82.23 | 81.00 | 81.40 | +6.78 | +8.99% | 12 | 8,475 | 94.36% |
| NVDA250815C00050000 | 2024-09-27 2:35PM EDT | 2025-08-15 | 73.00 | 80.10 | 82.80 | 0.00 | - | 1 | 137 | 87.32% |
| NVDA250919C00050000 | 2024-10-07 2:59PM EDT | 2025-09-19 | 81.69 | 80.55 | 82.70 | +4.14 | +5.34% | 4 | 628 | 84.00% |
| NVDA251219C00050000 | 2024-10-07 11:28AM EDT | 2025-12-19 | 84.00 | 80.90 | 84.75 | +11.00 | +15.07% | 6 | 7,549 | 81.63% |
| NVDA260116C00050000 | 2024-10-07 3:20PM EDT | 2026-01-16 | 83.52 | 82.15 | 83.90 | +4.72 | +5.99% | 32 | 12,167 | 80.20% |
| NVDA260618C00050000 | 2024-10-07 12:51PM EDT | 2026-06-18 | 85.40 | 82.55 | 86.85 | +9.90 | +13.11% | 1 | 1,367 | 76.92% |
| NVDA261218C00050000 | 2024-10-07 3:00PM EDT | 2026-12-18 | 86.40 | 85.10 | 88.70 | +4.39 | +5.35% | 7 | 7,564 | 75.51% |
| NVDA270115C00050000 | 2024-10-04 10:26AM EDT | 2027-01-15 | 85.70 | 84.15 | 89.20 | +3.98 | +4.87% | 1 | 502 | 73.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011P00050000 | 2024-10-07 11:58AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,129 | 250.00% |
| NVDA241018P00050000 | 2024-10-07 11:25AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 4,920 | 162.50% |
| NVDA241025P00050000 | 2024-10-07 2:11PM EDT | 2024-10-25 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 2,446 | 137.50% |
| NVDA241101P00050000 | 2024-10-07 1:48PM EDT | 2024-11-01 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 108 | 212 | 125.00% |
| NVDA241108P00050000 | 2024-10-07 1:48PM EDT | 2024-11-08 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 568 | 990 | 110.94% |
| NVDA241115P00050000 | 2024-10-07 1:45PM EDT | 2024-11-15 | 0.04 | 0.02 | 0.03 | 0.00 | - | 317 | 8,330 | 103.13% |
| NVDA241122P00050000 | 2024-10-04 1:32PM EDT | 2024-11-22 | 0.06 | 0.01 | 0.11 | 0.00 | - | 6 | 6 | 104.69% |
| NVDA241220P00050000 | 2024-10-07 2:51PM EDT | 2024-12-20 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 253 | 21,919 | 85.16% |
| NVDA250117P00050000 | 2024-10-07 3:44PM EDT | 2025-01-17 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 930 | 63,533 | 78.13% |
| NVDA250221P00050000 | 2024-10-07 3:09PM EDT | 2025-02-21 | 0.22 | 0.21 | 0.23 | -0.04 | -15.38% | 60 | 21,747 | 72.36% |
| NVDA250321P00050000 | 2024-10-07 2:59PM EDT | 2025-03-21 | 0.33 | 0.33 | 0.34 | -0.04 | -10.81% | 213 | 6,227 | 70.36% |
| NVDA250417P00050000 | 2024-10-03 9:41AM EDT | 2025-04-17 | 0.45 | 0.42 | 0.45 | 0.00 | - | 11 | 73 | 68.12% |
| NVDA250516P00050000 | 2024-10-07 9:47AM EDT | 2025-05-16 | 0.59 | 0.48 | 0.59 | +0.04 | +7.27% | 1 | 29 | 65.87% |
| NVDA250620P00050000 | 2024-10-07 2:21PM EDT | 2025-06-20 | 0.70 | 0.68 | 0.71 | +0.01 | +1.45% | 24 | 22,671 | 64.23% |
| NVDA250815P00050000 | 2024-10-07 2:45PM EDT | 2025-08-15 | 0.84 | 0.84 | 0.88 | +0.01 | +1.20% | 20 | 1,837 | 60.69% |
| NVDA250919P00050000 | 2024-10-07 3:24PM EDT | 2025-09-19 | 0.98 | 1.00 | 1.02 | -0.03 | -2.97% | 65 | 1,250 | 59.50% |
| NVDA251219P00050000 | 2024-10-07 1:30PM EDT | 2025-12-19 | 1.37 | 1.40 | 1.45 | -0.07 | -4.86% | 6 | 24,100 | 57.13% |
| NVDA260116P00050000 | 2024-10-07 1:23PM EDT | 2026-01-16 | 1.52 | 1.53 | 1.58 | -0.05 | -3.18% | 141 | 14,745 | 56.52% |
| NVDA260618P00050000 | 2024-10-07 1:59PM EDT | 2026-06-18 | 2.20 | 2.18 | 2.29 | -0.26 | -10.57% | 31 | 3,602 | 53.67% |
| NVDA260918P00050000 | 2024-10-01 10:40AM EDT | 2026-09-18 | 3.05 | 2.50 | 2.77 | 0.00 | - | - | 18 | 52.36% |
| NVDA261218P00050000 | 2024-10-07 3:52PM EDT | 2026-12-18 | 3.10 | 3.00 | 3.15 | -0.05 | -1.59% | 16 | 13,649 | 51.49% |
| NVDA270115P00050000 | 2024-10-07 2:56PM EDT | 2027-01-15 | 3.20 | 2.87 | 3.25 | -0.11 | -3.32% | 15 | 736 | 50.55% |
© 2024 Yahoo. Todos los derechos reservados.