NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:00AM EDT. Mercado abierto.
Precio de ejercicio:99.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241004C00099000 | 2024-10-02 3:55PM EDT | 2024-10-04 | 20.10 | 21.70 | 22.40 | 0.00 | - | 3 | 1,065 | 0.00% |
| NVDA241011C00099000 | 2024-10-02 3:54PM EDT | 2024-10-11 | 20.50 | 21.90 | 22.70 | 0.00 | - | 19 | 256 | 0.00% |
| NVDA241018C00099000 | 2024-10-02 3:59PM EDT | 2024-10-18 | 20.45 | 0.00 | 0.00 | 0.00 | - | 31 | 2,889 | 0.00% |
| NVDA241025C00099000 | 2024-10-02 10:00AM EDT | 2024-10-25 | 19.35 | 22.40 | 22.90 | 0.00 | - | 1 | 68 | 0.00% |
| NVDA241101C00099000 | 2024-10-02 2:44PM EDT | 2024-11-01 | 21.20 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 0.00% |
| NVDA241115C00099000 | 2024-10-02 2:13PM EDT | 2024-11-15 | 21.85 | 0.00 | 0.00 | 0.00 | - | 86 | 5,789 | 0.00% |
| NVDA241220C00099000 | 2024-10-02 11:42AM EDT | 2024-12-20 | 24.81 | 0.00 | 0.00 | 0.00 | - | 22 | 6,690 | 0.00% |
| NVDA250117C00099000 | 2024-10-02 3:54PM EDT | 2025-01-17 | 26.25 | 0.00 | 0.00 | 0.00 | - | 3 | 7,266 | 0.00% |
| NVDA250221C00099000 | 2024-10-02 3:47PM EDT | 2025-02-21 | 28.12 | 0.00 | 0.00 | 0.00 | - | 19 | 3,109 | 0.00% |
| NVDA250620C00099000 | 2024-10-02 3:45PM EDT | 2025-06-20 | 32.95 | 0.00 | 0.00 | 0.00 | - | 8 | 2,922 | 0.00% |
| NVDA251219C00099000 | 2024-10-01 1:43PM EDT | 2025-12-19 | 37.00 | 39.95 | 40.55 | 0.00 | - | 25 | 595 | 54.82% |
| NVDA260116C00099000 | 2024-10-01 11:01AM EDT | 2026-01-16 | 38.74 | 40.60 | 41.30 | 0.00 | - | 11 | 2,508 | 54.72% |
| NVDA260618C00099000 | 2024-09-12 1:46PM EDT | 2026-06-18 | 46.45 | 44.25 | 45.25 | 0.00 | - | 2 | 181 | 54.90% |
| NVDA261218C00099000 | 2024-10-02 11:12AM EDT | 2026-12-18 | 47.45 | 48.70 | 49.40 | 0.00 | - | 41 | 2,296 | 55.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241004P00099000 | 2024-10-02 3:58PM EDT | 2024-10-04 | 0.03 | 0.01 | 0.02 | 0.00 | - | 312 | 2,712 | 115.63% |
| NVDA241011P00099000 | 2024-10-02 3:18PM EDT | 2024-10-11 | 0.14 | 0.11 | 0.12 | 0.00 | - | 236 | 4,491 | 71.29% |
| NVDA241018P00099000 | 2024-10-02 3:56PM EDT | 2024-10-18 | 0.37 | 0.28 | 0.31 | 0.00 | - | 234 | 11,904 | 63.33% |
| NVDA241025P00099000 | 2024-10-02 3:48PM EDT | 2024-10-25 | 0.57 | 0.50 | 0.54 | 0.00 | - | 96 | 1,118 | 59.67% |
| NVDA241101P00099000 | 2024-10-02 3:46PM EDT | 2024-11-01 | 0.90 | 0.75 | 0.80 | 0.00 | - | 47 | 487 | 57.64% |
| NVDA241108P00099000 | 2024-10-02 3:48PM EDT | 2024-11-08 | 1.33 | 1.13 | 1.22 | 0.00 | - | 12 | 81 | 58.20% |
| NVDA241115P00099000 | 2024-10-02 3:59PM EDT | 2024-11-15 | 1.66 | 1.45 | 1.52 | 0.00 | - | 525 | 8,608 | 57.30% |
| NVDA241220P00099000 | 2024-10-02 3:44PM EDT | 2024-12-20 | 3.65 | 3.35 | 3.50 | 0.00 | - | 63 | 8,656 | 57.70% |
| NVDA250117P00099000 | 2024-10-02 3:52PM EDT | 2025-01-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 72 | 5,381 | 6.25% |
| NVDA250221P00099000 | 2024-10-02 12:49PM EDT | 2025-02-21 | 6.10 | 5.50 | 5.65 | 0.00 | - | 2 | 2,180 | 53.41% |
| NVDA250620P00099000 | 2024-10-02 10:18AM EDT | 2025-06-20 | 9.83 | 0.00 | 0.00 | 0.00 | - | 2 | 5,056 | 6.25% |
| NVDA251219P00099000 | 2024-10-02 10:20AM EDT | 2025-12-19 | 13.85 | 13.00 | 13.20 | 0.00 | - | 1 | 845 | 48.65% |
| NVDA260116P00099000 | 2024-10-02 9:45AM EDT | 2026-01-16 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,385 | 3.13% |
| NVDA260618P00099000 | 2024-09-25 9:43AM EDT | 2026-06-18 | 16.10 | 15.90 | 16.45 | 0.00 | - | 1 | 1,085 | 47.32% |
| NVDA261218P00099000 | 2024-09-25 2:09PM EDT | 2026-12-18 | 18.72 | 18.50 | 19.00 | 0.00 | - | 29 | 2,218 | 45.96% |
© 2024 Yahoo. Todos los derechos reservados.