NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:48PM EDT. Mercado abierto.
Precio de ejercicio:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011C00085000 | 2024-10-08 10:45AM EDT | 2024-10-11 | 47.60 | 46.95 | 47.20 | +2.60 | +5.78% | 15 | 221 | 157.81% |
| NVDA241018C00085000 | 2024-10-08 1:09PM EDT | 2024-10-18 | 46.90 | 47.00 | 47.25 | +3.75 | +8.69% | 56 | 7,446 | 109.77% |
| NVDA241025C00085000 | 2024-10-08 10:15AM EDT | 2024-10-25 | 46.80 | 47.10 | 47.45 | +4.45 | +10.51% | 1 | 24 | 89.26% |
| NVDA241101C00085000 | 2024-10-08 12:40PM EDT | 2024-11-01 | 47.15 | 47.25 | 47.45 | +8.30 | +21.36% | 9 | 29 | 82.42% |
| NVDA241108C00085000 | 2024-10-01 3:08PM EDT | 2024-11-08 | 33.81 | 47.40 | 47.70 | 0.00 | - | - | 8 | 82.86% |
| NVDA241115C00085000 | 2024-10-08 12:13PM EDT | 2024-11-15 | 47.87 | 47.55 | 47.70 | +2.37 | +5.21% | 7 | 5,660 | 77.64% |
| NVDA241220C00085000 | 2024-10-07 3:07PM EDT | 2024-12-20 | 45.60 | 48.55 | 48.75 | 0.00 | - | 27 | 10,162 | 73.49% |
| NVDA250117C00085000 | 2024-10-08 12:27PM EDT | 2025-01-17 | 50.00 | 49.35 | 49.60 | +3.65 | +7.87% | 114 | 18,734 | 70.80% |
| NVDA250221C00085000 | 2024-10-08 12:37PM EDT | 2025-02-21 | 51.07 | 50.45 | 50.70 | +3.47 | +7.29% | 4 | 3,502 | 69.09% |
| NVDA250321C00085000 | 2024-10-08 12:08PM EDT | 2025-03-21 | 51.32 | 51.25 | 51.60 | +3.62 | +7.59% | 62 | 7,217 | 68.02% |
| NVDA250417C00085000 | 2024-10-07 9:37AM EDT | 2025-04-17 | 47.70 | 52.05 | 52.20 | 0.00 | - | 1 | 510 | 66.70% |
| NVDA250516C00085000 | 2024-10-02 11:57AM EDT | 2025-05-16 | 53.05 | 52.80 | 53.00 | +12.25 | +30.02% | 3 | 101 | 65.77% |
| NVDA250620C00085000 | 2024-10-08 12:27PM EDT | 2025-06-20 | 54.40 | 53.70 | 53.95 | +2.92 | +5.67% | 124 | 8,333 | 64.95% |
| NVDA250815C00085000 | 2024-10-08 11:04AM EDT | 2025-08-15 | 55.95 | 55.00 | 55.25 | +3.05 | +5.77% | 2 | 88 | 63.53% |
| NVDA250919C00085000 | 2024-10-07 9:44AM EDT | 2025-09-19 | 51.55 | 56.05 | 56.40 | 0.00 | - | 1 | 282 | 63.88% |
| NVDA251219C00085000 | 2024-10-07 2:21PM EDT | 2025-12-19 | 58.00 | 58.35 | 58.65 | +1.76 | +3.13% | 1 | 15,692 | 63.35% |
| NVDA260116C00085000 | 2024-10-08 10:56AM EDT | 2026-01-16 | 59.45 | 59.00 | 59.55 | +2.98 | +5.28% | 27 | 3,295 | 63.51% |
| NVDA260618C00085000 | 2024-10-07 11:33AM EDT | 2026-06-18 | 59.69 | 62.25 | 62.75 | 0.00 | - | 20 | 2,048 | 62.55% |
| NVDA261218C00085000 | 2024-10-08 10:06AM EDT | 2026-12-18 | 65.70 | 65.85 | 66.45 | +2.02 | +3.17% | 12 | 4,760 | 62.24% |
| NVDA270115C00085000 | 2024-10-08 12:25PM EDT | 2027-01-15 | 66.79 | 66.05 | 67.05 | +3.48 | +5.50% | 7 | 150 | 61.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011P00085000 | 2024-10-08 12:46PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 47,202 | 137.50% |
| NVDA241018P00085000 | 2024-10-08 1:02PM EDT | 2024-10-18 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 605 | 23,048 | 100.78% |
| NVDA241025P00085000 | 2024-10-08 11:41AM EDT | 2024-10-25 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 357 | 1,522 | 84.96% |
| NVDA241101P00085000 | 2024-10-08 11:35AM EDT | 2024-11-01 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 83 | 560 | 75.78% |
| NVDA241108P00085000 | 2024-10-08 11:16AM EDT | 2024-11-08 | 0.16 | 0.16 | 0.17 | -0.04 | -20.00% | 1 | 442 | 72.46% |
| NVDA241115P00085000 | 2024-10-08 1:13PM EDT | 2024-11-15 | 0.22 | 0.22 | 0.23 | -0.07 | -24.14% | 471 | 23,962 | 68.95% |
| NVDA241122P00085000 | 2024-10-08 11:33AM EDT | 2024-11-22 | 0.40 | 0.38 | 0.45 | -0.15 | -27.27% | 15 | 6 | 70.61% |
| NVDA241220P00085000 | 2024-10-08 1:13PM EDT | 2024-12-20 | 0.76 | 0.76 | 0.77 | -0.21 | -21.65% | 441 | 21,426 | 62.94% |
| NVDA250117P00085000 | 2024-10-08 12:59PM EDT | 2025-01-17 | 1.13 | 1.14 | 1.16 | -0.22 | -16.30% | 589 | 20,964 | 58.86% |
| NVDA250221P00085000 | 2024-10-08 1:12PM EDT | 2025-02-21 | 1.77 | 1.75 | 1.78 | -0.25 | -12.38% | 1,078 | 12,462 | 56.71% |
| NVDA250321P00085000 | 2024-10-08 1:14PM EDT | 2025-03-21 | 2.37 | 2.36 | 2.38 | -0.33 | -12.22% | 56 | 17,476 | 56.23% |
| NVDA250417P00085000 | 2024-10-08 1:13PM EDT | 2025-04-17 | 2.76 | 2.74 | 2.78 | -0.34 | -10.97% | 20 | 2,627 | 54.60% |
| NVDA250516P00085000 | 2024-10-08 10:27AM EDT | 2025-05-16 | 3.27 | 3.10 | 3.20 | -0.16 | -4.66% | 3 | 2,386 | 53.09% |
| NVDA250620P00085000 | 2024-10-08 1:12PM EDT | 2025-06-20 | 3.90 | 3.85 | 3.95 | -0.40 | -9.30% | 145 | 31,473 | 53.02% |
| NVDA250815P00085000 | 2024-10-08 11:52AM EDT | 2025-08-15 | 4.57 | 4.60 | 4.65 | -0.48 | -9.50% | 6 | 8,270 | 51.05% |
| NVDA250919P00085000 | 2024-10-08 11:54AM EDT | 2025-09-19 | 5.23 | 5.25 | 5.35 | -0.30 | -5.42% | 12 | 17,807 | 50.96% |
| NVDA251219P00085000 | 2024-10-08 9:55AM EDT | 2025-12-19 | 6.80 | 6.65 | 6.75 | -0.18 | -2.58% | 10 | 6,872 | 50.00% |
| NVDA260116P00085000 | 2024-10-08 12:02PM EDT | 2026-01-16 | 7.05 | 7.05 | 7.15 | -0.50 | -6.62% | 102 | 22,344 | 49.67% |
| NVDA260618P00085000 | 2024-10-08 12:11PM EDT | 2026-06-18 | 9.10 | 9.05 | 9.20 | -0.26 | -2.78% | 2 | 2,509 | 48.23% |
| NVDA260918P00085000 | 2024-10-07 12:56PM EDT | 2026-09-18 | 10.57 | 10.10 | 10.25 | 0.00 | - | 4 | 6 | 47.38% |
| NVDA261218P00085000 | 2024-10-08 11:42AM EDT | 2026-12-18 | 11.16 | 11.15 | 11.25 | -0.46 | -3.96% | 70 | 5,216 | 46.70% |
| NVDA270115P00085000 | 2024-10-08 11:51AM EDT | 2027-01-15 | 11.35 | 11.35 | 11.50 | -0.55 | -4.62% | 7 | 250 | 46.41% |
© 2024 Yahoo. Todos los derechos reservados.