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:82.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00082000 | 2024-10-04 10:20AM EDT | 2024-10-18 | 41.25 | 42.85 | 43.40 | +0.40 | +0.98% | 38 | 853 | 113.87% |
| NVDA241025C00082000 | 2024-09-11 9:45AM EDT | 2024-10-25 | 30.80 | 42.80 | 43.65 | 0.00 | - | - | 1 | 98.14% |
| NVDA241101C00082000 | 2024-10-02 11:42AM EDT | 2024-11-01 | 37.56 | 42.85 | 43.80 | 0.00 | - | 1 | 2 | 88.96% |
| NVDA241115C00082000 | 2024-10-04 2:56PM EDT | 2024-11-15 | 43.70 | 43.40 | 43.85 | +1.99 | +4.77% | 135 | 4,527 | 80.81% |
| NVDA241220C00082000 | 2024-10-02 1:09PM EDT | 2024-12-20 | 38.30 | 44.10 | 45.10 | 0.00 | - | 22 | 5,600 | 73.46% |
| NVDA250117C00082000 | 2024-10-03 12:57PM EDT | 2025-01-17 | 42.85 | 44.55 | 45.55 | 0.00 | - | 21 | 5,238 | 67.21% |
| NVDA250221C00082000 | 2024-10-03 12:57PM EDT | 2025-02-21 | 44.04 | 45.70 | 47.00 | 0.00 | - | 1 | 848 | 67.72% |
| NVDA250321C00082000 | 2024-10-03 10:47AM EDT | 2025-03-21 | 45.48 | 46.95 | 47.60 | 0.00 | - | 4 | 2,635 | 67.31% |
| NVDA250620C00082000 | 2024-10-02 9:48AM EDT | 2025-06-20 | 41.80 | 48.85 | 50.00 | 0.00 | - | 1 | 3,390 | 63.54% |
| NVDA250919C00082000 | 2024-10-04 1:51PM EDT | 2025-09-19 | 51.35 | 51.30 | 52.25 | +1.58 | +3.17% | 2 | 701 | 62.76% |
| NVDA251219C00082000 | 2024-10-02 3:10PM EDT | 2025-12-19 | 49.00 | 53.60 | 54.55 | 0.00 | - | 1 | 3,081 | 62.63% |
| NVDA260116C00082000 | 2024-10-04 11:41AM EDT | 2026-01-16 | 53.95 | 54.30 | 55.15 | +4.56 | +9.23% | 1 | 1,911 | 62.54% |
| NVDA260618C00082000 | 2024-10-04 2:18PM EDT | 2026-06-18 | 57.60 | 57.55 | 58.45 | +2.60 | +4.73% | 2 | 572 | 62.09% |
| NVDA261218C00082000 | 2024-10-04 10:16AM EDT | 2026-12-18 | 59.70 | 61.05 | 61.90 | -0.20 | -0.33% | 10 | 2,387 | 61.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00082000 | 2024-10-04 3:54PM EDT | 2024-10-18 | 0.09 | 0.08 | 0.10 | 0.00 | - | 125 | 7,288 | 100.78% |
| NVDA241025P00082000 | 2024-10-04 2:13PM EDT | 2024-10-25 | 0.12 | 0.11 | 0.13 | 0.00 | - | 15 | 234 | 84.57% |
| NVDA241101P00082000 | 2024-10-04 1:12PM EDT | 2024-11-01 | 0.17 | 0.14 | 0.17 | +0.01 | +6.25% | 10 | 546 | 75.59% |
| NVDA241108P00082000 | 2024-10-04 11:29AM EDT | 2024-11-08 | 0.25 | 0.22 | 0.25 | +0.01 | +4.17% | 2 | 12 | 71.97% |
| NVDA241115P00082000 | 2024-10-04 9:35AM EDT | 2024-11-15 | 0.26 | 0.28 | 0.30 | -0.05 | -16.13% | 65 | 2,702 | 67.97% |
| NVDA241220P00082000 | 2024-10-04 3:31PM EDT | 2024-12-20 | 0.83 | 0.80 | 0.83 | -0.10 | -10.75% | 5 | 3,346 | 61.30% |
| NVDA250117P00082000 | 2024-10-04 3:21PM EDT | 2025-01-17 | 1.17 | 1.12 | 1.16 | -0.18 | -13.33% | 29 | 10,327 | 56.74% |
| NVDA250221P00082000 | 2024-10-03 3:35PM EDT | 2025-02-21 | 2.04 | 1.73 | 1.77 | 0.00 | - | 14 | 1,699 | 54.96% |
| NVDA250321P00082000 | 2024-10-04 2:21PM EDT | 2025-03-21 | 2.43 | 2.32 | 2.36 | -0.08 | -3.19% | 3 | 8,236 | 54.59% |
| NVDA250620P00082000 | 2024-10-04 1:27PM EDT | 2025-06-20 | 3.80 | 3.75 | 3.85 | -0.28 | -6.86% | 300 | 3,226 | 51.54% |
| NVDA250919P00082000 | 2024-10-04 1:22PM EDT | 2025-09-19 | 5.25 | 5.10 | 5.25 | -0.30 | -5.41% | 79 | 3,230 | 50.05% |
| NVDA251219P00082000 | 2024-10-04 12:38PM EDT | 2025-12-19 | 6.70 | 6.50 | 6.70 | -0.43 | -6.03% | 1 | 789 | 49.30% |
| NVDA260116P00082000 | 2024-10-03 10:44AM EDT | 2026-01-16 | 7.50 | 6.90 | 7.10 | 0.00 | - | 30 | 8,197 | 49.02% |
| NVDA260618P00082000 | 2024-09-27 10:14AM EDT | 2026-06-18 | 10.00 | 8.90 | 9.10 | 0.00 | - | 1 | 828 | 47.69% |
| NVDA261218P00082000 | 2024-10-03 11:10AM EDT | 2026-12-18 | 11.65 | 10.90 | 11.15 | 0.00 | - | 1 | 3,398 | 46.35% |
© 2024 Yahoo. Todos los derechos reservados.