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:77.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00077000 | 2024-10-04 10:22AM EDT | 2024-10-18 | 46.05 | 47.75 | 48.40 | +0.65 | +1.43% | 1 | 876 | 118.75% |
| NVDA241101C00077000 | 2024-10-01 9:30AM EDT | 2024-11-01 | 44.50 | 48.00 | 48.60 | 0.00 | - | 1 | 11 | 97.36% |
| NVDA241115C00077000 | 2024-10-04 9:50AM EDT | 2024-11-15 | 47.30 | 48.25 | 48.85 | +4.55 | +10.64% | 7 | 1,081 | 87.65% |
| NVDA241220C00077000 | 2024-09-26 2:42PM EDT | 2024-12-20 | 48.43 | 49.00 | 49.70 | 0.00 | - | 20 | 3,259 | 78.13% |
| NVDA250117C00077000 | 2024-10-04 3:54PM EDT | 2025-01-17 | 50.00 | 49.40 | 50.25 | +5.95 | +13.51% | 1 | 10,061 | 72.24% |
| NVDA250221C00077000 | 2024-09-24 2:52PM EDT | 2025-02-21 | 47.43 | 50.25 | 51.40 | 0.00 | - | 30 | 534 | 70.94% |
| NVDA250321C00077000 | 2024-09-25 11:36AM EDT | 2025-03-21 | 50.95 | 51.00 | 51.85 | 0.00 | - | 37 | 878 | 68.86% |
| NVDA250620C00077000 | 2024-10-01 9:31AM EDT | 2025-06-20 | 51.00 | 52.85 | 54.25 | 0.00 | - | 6 | 5,879 | 65.91% |
| NVDA251219C00077000 | 2024-09-26 12:57PM EDT | 2025-12-19 | 56.40 | 57.00 | 58.30 | 0.00 | - | 2 | 2,056 | 64.01% |
| NVDA260116C00077000 | 2024-10-04 11:41AM EDT | 2026-01-16 | 57.35 | 57.50 | 58.75 | +0.90 | +1.59% | 2 | 4,604 | 63.51% |
| NVDA260618C00077000 | 2024-09-26 10:05AM EDT | 2026-06-18 | 63.00 | 60.55 | 61.85 | 0.00 | - | 2 | 1,129 | 63.05% |
| NVDA261218C00077000 | 2024-10-01 1:19PM EDT | 2026-12-18 | 56.77 | 63.80 | 65.10 | 0.00 | - | 1 | 2,130 | 62.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00077000 | 2024-10-04 1:45PM EDT | 2024-10-18 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 1,369 | 9,012 | 106.25% |
| NVDA241025P00077000 | 2024-10-03 1:56PM EDT | 2024-10-25 | 0.09 | 0.08 | 0.11 | 0.00 | - | 55 | 136 | 90.43% |
| NVDA241101P00077000 | 2024-10-04 3:53PM EDT | 2024-11-01 | 0.13 | 0.11 | 0.13 | +0.02 | +18.18% | 10 | 28 | 80.86% |
| NVDA241115P00077000 | 2024-10-04 3:57PM EDT | 2024-11-15 | 0.21 | 0.20 | 0.22 | -0.01 | -4.55% | 282 | 7,878 | 71.88% |
| NVDA241220P00077000 | 2024-10-04 1:54PM EDT | 2024-12-20 | 0.63 | 0.58 | 0.62 | -0.13 | -17.11% | 99 | 2,276 | 64.11% |
| NVDA250117P00077000 | 2024-10-03 3:41PM EDT | 2025-01-17 | 0.97 | 0.83 | 0.85 | 0.00 | - | 124 | 12,596 | 58.96% |
| NVDA250221P00077000 | 2024-10-02 3:32PM EDT | 2025-02-21 | 1.62 | 1.27 | 1.31 | 0.00 | - | 7 | 873 | 56.47% |
| NVDA250321P00077000 | 2024-10-04 9:34AM EDT | 2025-03-21 | 1.84 | 1.73 | 1.77 | -0.43 | -18.94% | 7 | 9,931 | 55.81% |
| NVDA250620P00077000 | 2024-10-04 2:21PM EDT | 2025-06-20 | 3.05 | 2.91 | 2.98 | -0.10 | -3.17% | 8 | 2,964 | 52.41% |
| NVDA251219P00077000 | 2024-10-03 11:59AM EDT | 2025-12-19 | 5.65 | 5.30 | 5.50 | 0.00 | - | 1 | 852 | 50.07% |
| NVDA260116P00077000 | 2024-10-04 3:51PM EDT | 2026-01-16 | 5.70 | 5.65 | 5.85 | -0.30 | -5.00% | 3 | 1,089 | 49.75% |
| NVDA260618P00077000 | 2024-10-04 3:34PM EDT | 2026-06-18 | 7.52 | 7.45 | 7.70 | -0.43 | -5.41% | 2 | 1,265 | 48.46% |
| NVDA261218P00077000 | 2024-10-04 3:10PM EDT | 2026-12-18 | 9.42 | 9.30 | 9.55 | -0.93 | -8.99% | 242 | 2,287 | 46.99% |
© 2024 Yahoo. Todos los derechos reservados.