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:84.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00084000 | 2024-10-04 12:02PM EDT | 2024-10-18 | 40.60 | 40.80 | 41.35 | +1.60 | +4.10% | 5 | 987 | 103.52% |
| NVDA241025C00084000 | 2024-10-03 10:10AM EDT | 2024-10-25 | 40.80 | 40.95 | 41.65 | +0.30 | +0.74% | 1 | 18 | 97.17% |
| NVDA241115C00084000 | 2024-10-04 2:32PM EDT | 2024-11-15 | 41.50 | 41.45 | 41.85 | +1.75 | +4.40% | 3 | 2,833 | 77.54% |
| NVDA241220C00084000 | 2024-10-03 10:05AM EDT | 2024-12-20 | 42.00 | 42.20 | 43.10 | 0.00 | - | 1 | 10,678 | 70.73% |
| NVDA250117C00084000 | 2024-10-03 11:56AM EDT | 2025-01-17 | 43.48 | 43.10 | 43.85 | +1.48 | +3.52% | 1 | 22,305 | 67.97% |
| NVDA250221C00084000 | 2024-10-04 10:25AM EDT | 2025-02-21 | 42.72 | 44.00 | 45.05 | +4.47 | +11.69% | 1 | 1,649 | 66.00% |
| NVDA250321C00084000 | 2024-09-30 1:22PM EDT | 2025-03-21 | 41.40 | 45.05 | 45.85 | 0.00 | - | 1 | 5,101 | 65.51% |
| NVDA250620C00084000 | 2024-10-02 10:55AM EDT | 2025-06-20 | 42.00 | 47.35 | 48.45 | 0.00 | - | 2 | 3,368 | 62.97% |
| NVDA250919C00084000 | 2024-09-27 2:26PM EDT | 2025-09-19 | 46.24 | 50.00 | 50.70 | 0.00 | - | 3 | 95 | 62.29% |
| NVDA251219C00084000 | 2024-10-03 12:48PM EDT | 2025-12-19 | 50.50 | 52.30 | 53.00 | 0.00 | - | 1 | 24,085 | 62.00% |
| NVDA260116C00084000 | 2024-10-04 11:40AM EDT | 2026-01-16 | 52.35 | 53.00 | 53.70 | +0.95 | +1.85% | 19 | 3,961 | 62.01% |
| NVDA260618C00084000 | 2024-09-30 12:07PM EDT | 2026-06-18 | 53.35 | 56.35 | 57.15 | 0.00 | - | 1 | 336 | 61.70% |
| NVDA261218C00084000 | 2024-10-01 11:31AM EDT | 2026-12-18 | 53.90 | 59.95 | 60.70 | 0.00 | - | 1 | 2,110 | 61.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00084000 | 2024-10-04 3:52PM EDT | 2024-10-18 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 228 | 3,088 | 96.88% |
| NVDA241025P00084000 | 2024-10-04 10:10AM EDT | 2024-10-25 | 0.14 | 0.11 | 0.14 | +0.01 | +7.69% | 3 | 193 | 80.66% |
| NVDA241101P00084000 | 2024-10-04 9:30AM EDT | 2024-11-01 | 0.18 | 0.16 | 0.18 | 0.00 | - | 1 | 269 | 72.85% |
| NVDA241115P00084000 | 2024-10-04 1:28PM EDT | 2024-11-15 | 0.34 | 0.32 | 0.34 | -0.02 | -5.56% | 864 | 2,649 | 66.11% |
| NVDA241220P00084000 | 2024-10-04 1:42PM EDT | 2024-12-20 | 0.98 | 0.92 | 0.95 | -0.14 | -12.50% | 38 | 8,581 | 60.30% |
| NVDA250117P00084000 | 2024-10-04 2:59PM EDT | 2025-01-17 | 1.33 | 1.27 | 1.32 | -0.24 | -15.29% | 51 | 14,680 | 55.91% |
| NVDA250221P00084000 | 2024-10-04 3:43PM EDT | 2025-02-21 | 2.01 | 1.93 | 2.00 | -0.23 | -10.27% | 14 | 1,193 | 54.27% |
| NVDA250321P00084000 | 2024-10-04 3:42PM EDT | 2025-03-21 | 2.65 | 2.60 | 2.65 | -0.20 | -7.02% | 82 | 1,646 | 54.11% |
| NVDA250620P00084000 | 2024-10-04 3:07PM EDT | 2025-06-20 | 4.22 | 4.15 | 4.25 | -0.83 | -16.44% | 10 | 5,240 | 51.24% |
| NVDA250919P00084000 | 2024-10-04 1:32PM EDT | 2025-09-19 | 5.70 | 5.60 | 5.75 | -0.35 | -5.79% | 134 | 2,624 | 49.85% |
| NVDA251219P00084000 | 2024-10-04 3:49PM EDT | 2025-12-19 | 7.15 | 7.05 | 7.25 | -0.57 | -7.38% | 1 | 560 | 49.06% |
| NVDA260116P00084000 | 2024-10-04 11:12AM EDT | 2026-01-16 | 7.72 | 7.45 | 7.65 | -0.33 | -4.10% | 1 | 629 | 48.74% |
| NVDA260618P00084000 | 2024-09-12 1:59PM EDT | 2026-06-18 | 9.70 | 9.50 | 9.80 | -2.48 | -20.36% | 1 | 528 | 47.62% |
| NVDA261218P00084000 | 2024-10-03 3:26PM EDT | 2026-12-18 | 12.35 | 11.60 | 11.90 | 0.00 | - | 240 | 925 | 46.25% |
© 2024 Yahoo. Todos los derechos reservados.