NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:185.00
Llamadaspara9 de junio de 2023
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00185000 | 2023-06-05 3:28PM EDT | 2023-06-09 | 207.04 | 204.70 | 209.15 | -2.48 | -1.18% | 2 | 23 | 265.23% |
| NVDA230616C00185000 | 2023-06-05 2:17PM EDT | 2023-06-16 | 204.59 | 204.80 | 209.35 | -5.41 | -2.58% | 7 | 1,865 | 183.11% |
| NVDA230623C00185000 | 2023-06-05 10:34AM EDT | 2023-06-23 | 205.55 | 205.10 | 209.55 | -10.97 | -5.07% | 1 | 6 | 156.54% |
| NVDA230630C00185000 | 2023-06-02 3:13PM EDT | 2023-06-30 | 207.50 | 205.25 | 209.80 | 0.00 | - | 10 | 10 | 139.70% |
| NVDA230721C00185000 | 2023-06-02 3:34PM EDT | 2023-07-21 | 209.00 | 205.80 | 210.30 | 0.00 | - | 1 | 84 | 112.79% |
| NVDA230818C00185000 | 2023-06-05 3:36PM EDT | 2023-08-18 | 209.20 | 206.65 | 211.15 | +9.06 | +4.53% | 4 | 19 | 97.83% |
| NVDA230915C00185000 | 2023-06-05 3:37PM EDT | 2023-09-15 | 211.17 | 207.65 | 212.15 | -0.64 | -0.30% | 1 | 1,448 | 90.22% |
| NVDA231020C00185000 | 2023-06-05 12:27PM EDT | 2023-10-20 | 210.80 | 208.80 | 213.35 | +6.70 | +3.28% | 2 | 40 | 83.67% |
| NVDA231117C00185000 | 2023-05-31 12:35PM EDT | 2023-11-17 | 202.80 | 210.00 | 214.60 | 0.00 | - | 4 | 18 | 81.05% |
| NVDA231215C00185000 | 2023-06-02 2:10PM EDT | 2023-12-15 | 213.98 | 211.05 | 215.60 | 0.00 | - | 3 | 8 | 78.32% |
| NVDA240119C00185000 | 2023-06-01 3:44PM EDT | 2024-01-19 | 219.13 | 212.50 | 217.05 | 0.00 | - | 10 | 3,299 | 76.11% |
| NVDA240315C00185000 | 2023-05-30 10:27AM EDT | 2024-03-15 | 235.34 | 214.60 | 219.80 | 0.00 | - | 1 | 83 | 73.72% |
| NVDA240621C00185000 | 2023-06-02 10:05AM EDT | 2024-06-21 | 224.00 | 217.70 | 224.80 | 0.00 | - | 1 | 1,058 | 70.67% |
| NVDA250117C00185000 | 2023-05-31 11:26AM EDT | 2025-01-17 | 228.19 | 225.00 | 234.50 | 0.00 | - | 2 | 632 | 67.35% |
| NVDA250620C00185000 | 2023-05-26 2:52PM EDT | 2025-06-20 | 232.45 | 230.00 | 240.00 | 0.00 | - | 13 | 157 | 65.36% |
| NVDA251219C00185000 | 2023-06-01 12:06PM EDT | 2025-12-19 | 243.50 | 236.50 | 246.00 | 0.00 | - | 1 | 121 | 64.13% |
Ventaspara9 de junio de 2023
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00185000 | 2023-05-25 11:38AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 74 | 187.50% |
| NVDA230616P00185000 | 2023-06-02 1:20PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 3,419 | 137.50% |
| NVDA230623P00185000 | 2023-05-25 3:42PM EDT | 2023-06-23 | 0.05 | 0.00 | 0.31 | 0.00 | - | 1 | 17 | 131.06% |
| NVDA230630P00185000 | 2023-05-24 3:18PM EDT | 2023-06-30 | 0.18 | 0.00 | 0.14 | 0.00 | - | 21 | 65 | 102.93% |
| NVDA230721P00185000 | 2023-06-05 12:20PM EDT | 2023-07-21 | 0.06 | 0.00 | 0.19 | -0.01 | -14.29% | 1 | 2,948 | 78.91% |
| NVDA230818P00185000 | 2023-06-05 3:27PM EDT | 2023-08-18 | 0.13 | 0.08 | 0.15 | -0.01 | -7.14% | 5 | 150 | 63.77% |
| NVDA230915P00185000 | 2023-06-05 12:17PM EDT | 2023-09-15 | 0.39 | 0.31 | 0.37 | -0.03 | -7.14% | 3 | 5,258 | 61.91% |
| NVDA231020P00185000 | 2023-06-05 10:52AM EDT | 2023-10-20 | 0.63 | 0.51 | 0.59 | -0.05 | -7.35% | 125 | 2,098 | 57.18% |
| NVDA231117P00185000 | 2023-06-05 12:37PM EDT | 2023-11-17 | 1.03 | 0.88 | 1.51 | -0.13 | -11.21% | 3 | 1,409 | 58.86% |
| NVDA231215P00185000 | 2023-06-05 1:48PM EDT | 2023-12-15 | 1.41 | 1.21 | 1.52 | -0.30 | -17.54% | 8 | 290 | 55.73% |
| NVDA240119P00185000 | 2023-06-05 12:02PM EDT | 2024-01-19 | 2.02 | 1.80 | 2.01 | -0.28 | -12.17% | 15 | 4,047 | 54.52% |
| NVDA240315P00185000 | 2023-05-31 3:08PM EDT | 2024-03-15 | 4.05 | 2.81 | 3.45 | 0.00 | - | 1 | 78 | 54.03% |
| NVDA240621P00185000 | 2023-06-02 11:53AM EDT | 2024-06-21 | 5.30 | 4.65 | 5.05 | 0.00 | - | 1 | 2,469 | 51.53% |
| NVDA250117P00185000 | 2023-06-05 9:54AM EDT | 2025-01-17 | 9.50 | 8.85 | 9.80 | -0.10 | -1.04% | 1 | 885 | 50.09% |
| NVDA250620P00185000 | 2023-05-31 12:44PM EDT | 2025-06-20 | 14.95 | 10.65 | 13.25 | 0.00 | - | 1 | 100 | 49.08% |
| NVDA251219P00185000 | 2023-05-26 10:37AM EDT | 2025-12-19 | 16.50 | 14.35 | 17.10 | 0.00 | - | 2 | 113 | 48.07% |
© 2023 Yahoo. Todos los derechos reservados.