NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:190.00
Llamadaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230616C001900002023-06-09 2:14PM EDT2023-06-16197.91196.20199.90+2.77+1.42%224,450246.29%
NVDA230623C001900002023-06-06 1:13PM EDT2023-06-23195.07196.35200.100.00-58176.95%
NVDA230630C001900002023-06-06 3:00PM EDT2023-06-30197.36196.65200.350.00-15151.95%
NVDA230707C001900002023-05-31 12:22PM EDT2023-07-07195.66196.75200.500.00--1133.84%
NVDA230721C001900002023-06-08 1:53PM EDT2023-07-21194.90197.20200.900.00-2151115.82%
NVDA230818C001900002023-06-06 3:00PM EDT2023-08-18198.83198.10201.750.00-13198.05%
NVDA230915C001900002023-06-09 2:58PM EDT2023-09-15201.70199.05202.75+8.70+4.51%61,07489.23%
NVDA231020C001900002023-06-05 2:53PM EDT2023-10-20203.90200.30204.000.00-24982.50%
NVDA231117C001900002023-06-08 9:30AM EDT2023-11-17192.42201.25205.500.00-13179.60%
NVDA231215C001900002023-06-08 10:12AM EDT2023-12-15198.00202.30206.850.00-16877.25%
NVDA240119C001900002023-06-09 1:49PM EDT2024-01-19209.95203.75208.35+7.10+3.50%33,64874.90%
NVDA240315C001900002023-06-06 2:56PM EDT2024-03-15207.11205.80211.700.00-14372.86%
NVDA240621C001900002023-06-07 10:08AM EDT2024-06-21218.50209.55216.550.00-354469.93%
NVDA250117C001900002023-06-09 10:41AM EDT2025-01-17226.89218.00225.00+9.66+4.45%271566.19%
NVDA250620C001900002023-06-09 11:09AM EDT2025-06-20232.50222.50231.00+0.60+0.26%19164.13%
NVDA251219C001900002023-06-01 10:04AM EDT2025-12-19238.30229.05237.950.00-13163.26%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230616P001900002023-06-09 10:05AM EDT2023-06-160.010.000.010.00-34,948162.50%
NVDA230623P001900002023-06-08 10:11AM EDT2023-06-230.010.000.030.00-80380120.31%
NVDA230630P001900002023-06-06 11:08AM EDT2023-06-300.010.000.380.00-544124.90%
NVDA230707P001900002023-06-02 3:18PM EDT2023-07-070.040.000.380.00-11107.52%
NVDA230721P001900002023-06-09 12:52PM EDT2023-07-210.040.000.06-0.03-42.86%133,93972.27%
NVDA230818P001900002023-06-09 2:26PM EDT2023-08-180.120.110.14-0.02-14.29%281,81664.06%
NVDA230915P001900002023-06-09 3:43PM EDT2023-09-150.400.320.41+0.02+5.26%543,91861.57%
NVDA231020P001900002023-06-09 3:44PM EDT2023-10-200.660.580.69+0.05+8.20%644,07857.10%
NVDA231117P001900002023-06-09 12:01PM EDT2023-11-171.101.021.110.00-21,47456.30%
NVDA231215P001900002023-06-09 12:36PM EDT2023-12-151.511.411.52-0.06-3.82%613454.90%
NVDA240119P001900002023-06-09 3:56PM EDT2024-01-192.112.032.16-0.05-2.31%74,66953.92%
NVDA240315P001900002023-06-09 3:56PM EDT2024-03-153.253.053.30-0.35-9.72%414652.55%
NVDA240621P001900002023-06-09 10:40AM EDT2024-06-215.105.005.40-0.25-4.67%11,10250.74%
NVDA250117P001900002023-06-08 11:12AM EDT2025-01-179.869.6010.550.00-282849.54%
NVDA250620P001900002023-06-06 11:05AM EDT2025-06-2013.009.8515.200.00-128349.73%
NVDA251219P001900002023-06-06 12:48PM EDT2025-12-1916.9013.2019.000.00-110148.33%