NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:10AM EDT. Mercado abierto.
Precio de ejercicio:97.00
Opciones de comprapor4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241004C00097000 | 2024-10-02 12:32PM EDT | 2024-10-04 | 21.88 | 25.55 | 25.80 | 0.00 | - | 50 | 1,786 | 186.33% |
| NVDA241011C00097000 | 2024-10-03 10:20AM EDT | 2024-10-11 | 26.10 | 25.75 | 25.95 | +4.97 | +23.52% | 10 | 130 | 97.17% |
| NVDA241018C00097000 | 2024-10-03 10:27AM EDT | 2024-10-18 | 25.75 | 25.85 | 26.05 | +3.10 | +13.69% | 94 | 1,630 | 76.17% |
| NVDA241025C00097000 | 2024-10-01 2:38PM EDT | 2024-10-25 | 25.25 | 25.85 | 26.30 | +3.55 | +16.36% | 2 | 73 | 66.70% |
| NVDA241101C00097000 | 2024-10-03 9:31AM EDT | 2024-11-01 | 25.05 | 26.10 | 27.05 | +1.60 | +6.82% | 1 | 137 | 67.63% |
| NVDA241115C00097000 | 2024-10-03 10:21AM EDT | 2024-11-15 | 27.55 | 27.15 | 27.35 | +3.80 | +16.00% | 17 | 3,311 | 64.23% |
| NVDA241220C00097000 | 2024-10-02 1:38PM EDT | 2024-12-20 | 29.10 | 29.30 | 29.60 | +3.40 | +13.23% | 6 | 2,629 | 64.36% |
| NVDA250117C00097000 | 2024-10-03 10:22AM EDT | 2025-01-17 | 30.65 | 30.55 | 30.70 | +3.30 | +12.07% | 8 | 5,173 | 61.90% |
| NVDA250221C00097000 | 2024-09-27 12:33PM EDT | 2025-02-21 | 31.15 | 32.15 | 32.35 | 0.00 | - | 3 | 1,840 | 61.26% |
| NVDA250620C00097000 | 2024-09-30 12:31PM EDT | 2025-06-20 | 35.25 | 36.85 | 37.15 | 0.00 | - | 4 | 1,097 | 60.39% |
| NVDA251219C00097000 | 2024-10-01 11:30AM EDT | 2025-12-19 | 38.49 | 42.25 | 42.65 | 0.00 | - | 1 | 667 | 59.23% |
| NVDA260116C00097000 | 2024-10-02 1:28PM EDT | 2026-01-16 | 40.10 | 43.15 | 43.40 | 0.00 | - | 1 | 747 | 59.32% |
| NVDA260618C00097000 | 2024-09-27 12:11PM EDT | 2026-06-18 | 46.05 | 46.75 | 47.35 | 0.00 | - | 6 | 1,373 | 59.00% |
| NVDA261218C00097000 | 2024-10-01 3:58PM EDT | 2026-12-18 | 46.75 | 51.00 | 51.55 | 0.00 | - | 30 | 4,326 | 59.29% |
Opciones de ventapor4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241004P00097000 | 2024-10-03 10:19AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 910 | 2,265 | 109.38% |
| NVDA241011P00097000 | 2024-10-03 9:45AM EDT | 2024-10-11 | 0.06 | 0.07 | 0.08 | -0.05 | -45.45% | 15 | 1,933 | 70.12% |
| NVDA241018P00097000 | 2024-10-03 10:29AM EDT | 2024-10-18 | 0.21 | 0.19 | 0.20 | -0.07 | -25.00% | 134 | 11,495 | 61.33% |
| NVDA241025P00097000 | 2024-10-03 9:30AM EDT | 2024-10-25 | 0.33 | 0.35 | 0.36 | -0.15 | -31.25% | 2 | 1,815 | 57.47% |
| NVDA241101P00097000 | 2024-10-03 10:23AM EDT | 2024-11-01 | 0.56 | 0.56 | 0.58 | -0.17 | -23.29% | 99 | 436 | 55.91% |
| NVDA241108P00097000 | 2024-10-02 12:19PM EDT | 2024-11-08 | 1.12 | 0.86 | 0.89 | 0.00 | - | 43 | 118 | 56.01% |
| NVDA241115P00097000 | 2024-10-03 10:19AM EDT | 2024-11-15 | 1.10 | 1.08 | 1.10 | -0.25 | -18.52% | 934 | 9,183 | 54.54% |
| NVDA241220P00097000 | 2024-10-03 10:33AM EDT | 2024-12-20 | 2.77 | 2.75 | 2.79 | -0.43 | -13.44% | 303 | 10,208 | 55.21% |
| NVDA250117P00097000 | 2024-10-03 10:32AM EDT | 2025-01-17 | 3.60 | 3.45 | 3.55 | -0.55 | -13.25% | 305 | 8,313 | 51.99% |
| NVDA250221P00097000 | 2024-10-03 10:23AM EDT | 2025-02-21 | 4.80 | 4.75 | 4.80 | -0.45 | -8.57% | 1 | 2,082 | 51.54% |
| NVDA250620P00097000 | 2024-10-01 9:55AM EDT | 2025-06-20 | 8.65 | 8.00 | 8.15 | 0.00 | - | 3 | 3,709 | 49.44% |
| NVDA251219P00097000 | 2024-10-01 11:30AM EDT | 2025-12-19 | 13.24 | 11.80 | 12.00 | 0.00 | - | 21 | 416 | 47.31% |
| NVDA260116P00097000 | 2024-09-30 10:34AM EDT | 2026-01-16 | 13.30 | 12.35 | 12.50 | 0.00 | - | 10 | 2,084 | 47.04% |
| NVDA260618P00097000 | 2024-09-26 9:48AM EDT | 2026-06-18 | 14.75 | 14.85 | 15.05 | 0.00 | - | 1 | 1,100 | 45.95% |
| NVDA261218P00097000 | 2024-09-26 12:21PM EDT | 2026-12-18 | 18.05 | 17.45 | 17.60 | 0.00 | - | 40 | 1,692 | 44.85% |
© 2024 Yahoo. Todos los derechos reservados.