NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00270000 | 2023-06-05 3:45PM EDT | 2023-06-09 | 123.01 | 120.80 | 123.80 | -0.52 | -0.42% | 3 | 240 | 162.60% |
| NVDA230616C00270000 | 2023-06-05 3:54PM EDT | 2023-06-16 | 123.26 | 121.05 | 123.85 | -0.58 | -0.47% | 52 | 2,922 | 108.98% |
| NVDA230623C00270000 | 2023-06-05 11:06AM EDT | 2023-06-23 | 123.20 | 121.35 | 124.40 | -2.25 | -1.79% | 30 | 120 | 93.97% |
| NVDA230630C00270000 | 2023-05-25 1:01PM EDT | 2023-06-30 | 120.79 | 121.60 | 124.65 | 0.00 | - | 11 | 10 | 83.42% |
| NVDA230707C00270000 | 2023-06-01 2:55PM EDT | 2023-07-07 | 130.85 | 121.65 | 125.10 | 0.00 | - | 9 | 10 | 76.54% |
| NVDA230721C00270000 | 2023-06-05 10:14AM EDT | 2023-07-21 | 124.80 | 122.80 | 125.60 | -0.20 | -0.16% | 2 | 1,517 | 70.02% |
| NVDA230818C00270000 | 2023-06-05 11:30AM EDT | 2023-08-18 | 127.50 | 124.60 | 127.80 | -5.72 | -4.29% | 2 | 366 | 64.23% |
| NVDA230915C00270000 | 2023-06-05 9:30AM EDT | 2023-09-15 | 130.90 | 128.55 | 130.90 | -1.28 | -0.97% | 23 | 2,564 | 65.09% |
| NVDA231020C00270000 | 2023-06-02 9:37AM EDT | 2023-10-20 | 140.35 | 131.55 | 134.15 | 0.00 | - | 2 | 477 | 62.91% |
| NVDA231117C00270000 | 2023-06-05 11:56AM EDT | 2023-11-17 | 136.51 | 133.70 | 138.35 | -20.99 | -13.33% | 1 | 167 | 63.00% |
| NVDA231215C00270000 | 2023-05-31 3:58PM EDT | 2023-12-15 | 138.65 | 137.80 | 139.50 | +9.67 | +7.50% | 1 | 266 | 62.34% |
| NVDA240119C00270000 | 2023-06-05 1:07PM EDT | 2024-01-19 | 142.85 | 140.90 | 143.00 | -1.15 | -0.80% | 19 | 3,352 | 61.89% |
| NVDA240315C00270000 | 2023-06-05 3:59PM EDT | 2024-03-15 | 146.50 | 145.90 | 147.45 | -3.00 | -2.01% | 2 | 180 | 61.01% |
| NVDA240621C00270000 | 2023-06-05 10:44AM EDT | 2024-06-21 | 156.16 | 153.75 | 157.45 | +0.36 | +0.23% | 22 | 1,404 | 61.22% |
| NVDA250117C00270000 | 2023-06-05 1:23PM EDT | 2025-01-17 | 169.00 | 167.35 | 170.85 | -2.48 | -1.45% | 10 | 725 | 59.23% |
| NVDA250620C00270000 | 2023-06-02 2:37PM EDT | 2025-06-20 | 179.60 | 174.00 | 183.00 | -1.01 | -0.56% | 1 | 431 | 58.88% |
| NVDA251219C00270000 | 2023-06-05 9:51AM EDT | 2025-12-19 | 189.25 | 183.30 | 191.15 | -0.99 | -0.52% | 1 | 184 | 57.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00270000 | 2023-06-05 2:31PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 879 | 96.88% |
| NVDA230616P00270000 | 2023-06-05 3:50PM EDT | 2023-06-16 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 63 | 5,033 | 75.59% |
| NVDA230623P00270000 | 2023-06-05 2:39PM EDT | 2023-06-23 | 0.08 | 0.05 | 0.09 | -0.01 | -11.11% | 14 | 274 | 62.89% |
| NVDA230630P00270000 | 2023-06-05 3:55PM EDT | 2023-06-30 | 0.13 | 0.10 | 0.14 | -0.01 | -7.14% | 27 | 383 | 57.23% |
| NVDA230707P00270000 | 2023-06-05 2:52PM EDT | 2023-07-07 | 0.23 | 0.14 | 0.20 | +0.01 | +4.55% | 6 | 51 | 52.98% |
| NVDA230721P00270000 | 2023-06-05 3:52PM EDT | 2023-07-21 | 0.37 | 0.35 | 0.53 | -0.13 | -26.00% | 949 | 3,208 | 50.64% |
| NVDA230818P00270000 | 2023-06-05 3:59PM EDT | 2023-08-18 | 1.16 | 1.11 | 1.31 | -0.28 | -19.44% | 29 | 1,228 | 48.39% |
| NVDA230915P00270000 | 2023-06-05 3:48PM EDT | 2023-09-15 | 3.56 | 3.50 | 3.65 | -0.58 | -14.01% | 57 | 3,057 | 51.65% |
| NVDA231020P00270000 | 2023-06-05 3:40PM EDT | 2023-10-20 | 5.20 | 5.10 | 5.30 | -0.65 | -11.11% | 98 | 994 | 49.61% |
| NVDA231117P00270000 | 2023-06-05 3:42PM EDT | 2023-11-17 | 7.50 | 7.35 | 7.60 | -0.81 | -9.75% | 15 | 369 | 50.16% |
| NVDA231215P00270000 | 2023-06-05 2:54PM EDT | 2023-12-15 | 9.40 | 8.85 | 9.20 | -0.45 | -4.57% | 57 | 1,002 | 49.66% |
| NVDA240119P00270000 | 2023-06-05 3:55PM EDT | 2024-01-19 | 10.95 | 10.70 | 11.10 | -0.75 | -6.41% | 65 | 3,684 | 48.79% |
| NVDA240315P00270000 | 2023-06-02 11:35AM EDT | 2024-03-15 | 15.00 | 13.80 | 14.20 | 0.00 | - | 2 | 766 | 47.95% |
| NVDA240621P00270000 | 2023-06-05 3:25PM EDT | 2024-06-21 | 19.00 | 18.45 | 19.10 | -0.92 | -4.62% | 8 | 1,269 | 46.69% |
| NVDA250117P00270000 | 2023-06-02 10:16AM EDT | 2025-01-17 | 28.40 | 26.00 | 28.85 | -0.64 | -2.20% | 3 | 294 | 45.37% |
| NVDA250620P00270000 | 2023-05-30 11:00AM EDT | 2025-06-20 | 33.60 | 31.55 | 34.45 | 0.00 | - | 1 | 30 | 44.24% |
| NVDA251219P00270000 | 2023-05-30 1:26PM EDT | 2025-12-19 | 39.95 | 37.15 | 41.10 | 0.00 | - | 6 | 86 | 43.65% |
© 2023 Yahoo. Todos los derechos reservados.