U.S. markets open in 4 hours 12 minutes
F S&P 500
5,769.00 -31.00 (-0.53%) F Dow Jones
42,463.00 -183.00 (-0.43%) F Nasdaq
20,088.00 -139.25 (-0.69%) E-mini Russell 2000 Index Futur
2,213.20 -17.30 (-0.78%) Petróleo
75.90 +1.52 (+2.04%) Oro
2,671.50 +3.70 (+0.14%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:92.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00092000 | 2024-10-04 11:44AM EDT | 2024-10-18 | 32.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241025C00092000 | 2024-10-04 10:16AM EDT | 2024-10-25 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241101C00092000 | 2024-10-04 3:45PM EDT | 2024-11-01 | 33.26 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA241115C00092000 | 2024-10-03 9:41AM EDT | 2024-11-15 | 31.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241122C00092000 | 2024-10-04 9:46AM EDT | 2024-11-22 | 33.94 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| NVDA241220C00092000 | 2024-10-03 2:22PM EDT | 2024-12-20 | 33.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA250117C00092000 | 2024-10-04 3:32PM EDT | 2025-01-17 | 36.24 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA250221C00092000 | 2024-10-04 12:34PM EDT | 2025-02-21 | 37.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250321C00092000 | 2024-10-04 3:46PM EDT | 2025-03-21 | 38.94 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NVDA250620C00092000 | 2024-10-03 2:08PM EDT | 2025-06-20 | 40.75 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| NVDA250919C00092000 | 2024-10-04 12:42PM EDT | 2025-09-19 | 44.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00092000 | 2024-10-04 3:30PM EDT | 2025-12-19 | 47.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA260116C00092000 | 2024-10-04 12:08PM EDT | 2026-01-16 | 47.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA260618C00092000 | 2024-10-02 2:37PM EDT | 2026-06-18 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00092000 | 2024-10-01 11:52AM EDT | 2026-12-18 | 49.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00092000 | 2024-10-04 3:58PM EDT | 2024-10-18 | 0.14 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 50.00% |
| NVDA241025P00092000 | 2024-10-04 3:49PM EDT | 2024-10-25 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA241101P00092000 | 2024-10-04 1:27PM EDT | 2024-11-01 | 0.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| NVDA241108P00092000 | 2024-10-04 3:38PM EDT | 2024-11-08 | 0.46 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| NVDA241115P00092000 | 2024-10-04 3:58PM EDT | 2024-11-15 | 0.56 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| NVDA241220P00092000 | 2024-10-04 3:29PM EDT | 2024-12-20 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3,044 | 0 | 12.50% |
| NVDA250117P00092000 | 2024-10-04 3:55PM EDT | 2025-01-17 | 2.18 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| NVDA250221P00092000 | 2024-10-04 12:42PM EDT | 2025-02-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| NVDA250321P00092000 | 2024-10-04 2:11PM EDT | 2025-03-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| NVDA250620P00092000 | 2024-10-04 2:21PM EDT | 2025-06-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA250919P00092000 | 2024-10-04 11:36AM EDT | 2025-09-19 | 8.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NVDA251219P00092000 | 2024-10-04 3:44PM EDT | 2025-12-19 | 9.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA260116P00092000 | 2024-10-04 10:39AM EDT | 2026-01-16 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618P00092000 | 2024-10-04 10:09AM EDT | 2026-06-18 | 12.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218P00092000 | 2024-10-04 11:33AM EDT | 2026-12-18 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.