NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:190.00
Llamadaspara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616C00190000 | 2023-06-09 2:14PM EDT | 2023-06-16 | 197.91 | 196.20 | 199.90 | +2.77 | +1.42% | 22 | 4,450 | 246.29% |
| NVDA230623C00190000 | 2023-06-06 1:13PM EDT | 2023-06-23 | 195.07 | 196.35 | 200.10 | 0.00 | - | 5 | 8 | 176.95% |
| NVDA230630C00190000 | 2023-06-06 3:00PM EDT | 2023-06-30 | 197.36 | 196.65 | 200.35 | 0.00 | - | 1 | 5 | 151.95% |
| NVDA230707C00190000 | 2023-05-31 12:22PM EDT | 2023-07-07 | 195.66 | 196.75 | 200.50 | 0.00 | - | - | 1 | 133.84% |
| NVDA230721C00190000 | 2023-06-08 1:53PM EDT | 2023-07-21 | 194.90 | 197.20 | 200.90 | 0.00 | - | 2 | 151 | 115.82% |
| NVDA230818C00190000 | 2023-06-06 3:00PM EDT | 2023-08-18 | 198.83 | 198.10 | 201.75 | 0.00 | - | 1 | 31 | 98.05% |
| NVDA230915C00190000 | 2023-06-09 2:58PM EDT | 2023-09-15 | 201.70 | 199.05 | 202.75 | +8.70 | +4.51% | 6 | 1,074 | 89.23% |
| NVDA231020C00190000 | 2023-06-05 2:53PM EDT | 2023-10-20 | 203.90 | 200.30 | 204.00 | 0.00 | - | 2 | 49 | 82.50% |
| NVDA231117C00190000 | 2023-06-08 9:30AM EDT | 2023-11-17 | 192.42 | 201.25 | 205.50 | 0.00 | - | 1 | 31 | 79.60% |
| NVDA231215C00190000 | 2023-06-08 10:12AM EDT | 2023-12-15 | 198.00 | 202.30 | 206.85 | 0.00 | - | 1 | 68 | 77.25% |
| NVDA240119C00190000 | 2023-06-09 1:49PM EDT | 2024-01-19 | 209.95 | 203.75 | 208.35 | +7.10 | +3.50% | 3 | 3,648 | 74.90% |
| NVDA240315C00190000 | 2023-06-06 2:56PM EDT | 2024-03-15 | 207.11 | 205.80 | 211.70 | 0.00 | - | 1 | 43 | 72.86% |
| NVDA240621C00190000 | 2023-06-07 10:08AM EDT | 2024-06-21 | 218.50 | 209.55 | 216.55 | 0.00 | - | 3 | 544 | 69.93% |
| NVDA250117C00190000 | 2023-06-09 10:41AM EDT | 2025-01-17 | 226.89 | 218.00 | 225.00 | +9.66 | +4.45% | 2 | 715 | 66.19% |
| NVDA250620C00190000 | 2023-06-09 11:09AM EDT | 2025-06-20 | 232.50 | 222.50 | 231.00 | +0.60 | +0.26% | 1 | 91 | 64.13% |
| NVDA251219C00190000 | 2023-06-01 10:04AM EDT | 2025-12-19 | 238.30 | 229.05 | 237.95 | 0.00 | - | 1 | 31 | 63.26% |
Ventaspara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616P00190000 | 2023-06-09 10:05AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,948 | 162.50% |
| NVDA230623P00190000 | 2023-06-08 10:11AM EDT | 2023-06-23 | 0.01 | 0.00 | 0.03 | 0.00 | - | 80 | 380 | 120.31% |
| NVDA230630P00190000 | 2023-06-06 11:08AM EDT | 2023-06-30 | 0.01 | 0.00 | 0.38 | 0.00 | - | 5 | 44 | 124.90% |
| NVDA230707P00190000 | 2023-06-02 3:18PM EDT | 2023-07-07 | 0.04 | 0.00 | 0.38 | 0.00 | - | 1 | 1 | 107.52% |
| NVDA230721P00190000 | 2023-06-09 12:52PM EDT | 2023-07-21 | 0.04 | 0.00 | 0.06 | -0.03 | -42.86% | 13 | 3,939 | 72.27% |
| NVDA230818P00190000 | 2023-06-09 2:26PM EDT | 2023-08-18 | 0.12 | 0.11 | 0.14 | -0.02 | -14.29% | 28 | 1,816 | 64.06% |
| NVDA230915P00190000 | 2023-06-09 3:43PM EDT | 2023-09-15 | 0.40 | 0.32 | 0.41 | +0.02 | +5.26% | 54 | 3,918 | 61.57% |
| NVDA231020P00190000 | 2023-06-09 3:44PM EDT | 2023-10-20 | 0.66 | 0.58 | 0.69 | +0.05 | +8.20% | 64 | 4,078 | 57.10% |
| NVDA231117P00190000 | 2023-06-09 12:01PM EDT | 2023-11-17 | 1.10 | 1.02 | 1.11 | 0.00 | - | 2 | 1,474 | 56.30% |
| NVDA231215P00190000 | 2023-06-09 12:36PM EDT | 2023-12-15 | 1.51 | 1.41 | 1.52 | -0.06 | -3.82% | 6 | 134 | 54.90% |
| NVDA240119P00190000 | 2023-06-09 3:56PM EDT | 2024-01-19 | 2.11 | 2.03 | 2.16 | -0.05 | -2.31% | 7 | 4,669 | 53.92% |
| NVDA240315P00190000 | 2023-06-09 3:56PM EDT | 2024-03-15 | 3.25 | 3.05 | 3.30 | -0.35 | -9.72% | 4 | 146 | 52.55% |
| NVDA240621P00190000 | 2023-06-09 10:40AM EDT | 2024-06-21 | 5.10 | 5.00 | 5.40 | -0.25 | -4.67% | 1 | 1,102 | 50.74% |
| NVDA250117P00190000 | 2023-06-08 11:12AM EDT | 2025-01-17 | 9.86 | 9.60 | 10.55 | 0.00 | - | 2 | 828 | 49.54% |
| NVDA250620P00190000 | 2023-06-06 11:05AM EDT | 2025-06-20 | 13.00 | 9.85 | 15.20 | 0.00 | - | 1 | 283 | 49.73% |
| NVDA251219P00190000 | 2023-06-06 12:48PM EDT | 2025-12-19 | 16.90 | 13.20 | 19.00 | 0.00 | - | 1 | 101 | 48.33% |
© 2023 Yahoo. Todos los derechos reservados.