NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:280.00
Llamadaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230616C002800002023-06-09 1:39PM EDT2023-06-16110.85106.30108.50+5.15+4.87%2344,145129.20%
NVDA230623C002800002023-06-09 3:43PM EDT2023-06-23107.40106.65110.25+6.14+6.06%26290.28%
NVDA230630C002800002023-06-09 2:45PM EDT2023-06-30109.97107.00110.75+4.87+4.63%616580.13%
NVDA230707C002800002023-06-06 11:47AM EDT2023-07-07110.35107.35110.900.00-5472.13%
NVDA230721C002800002023-06-09 12:59PM EDT2023-07-21111.50108.15111.85+4.65+4.35%62,06065.39%
NVDA230818C002800002023-06-08 3:56PM EDT2023-08-18109.20110.05113.250.00-2171958.01%
NVDA230915C002800002023-06-09 3:08PM EDT2023-09-15116.10113.50117.55-0.65-0.56%695,18560.20%
NVDA231020C002800002023-06-09 9:41AM EDT2023-10-20122.74117.50120.85-0.28-0.23%237759.17%
NVDA231117C002800002023-06-06 3:03PM EDT2023-11-17123.77121.40124.750.00-1821260.36%
NVDA231215C002800002023-06-08 1:10PM EDT2023-12-15125.25124.10127.750.00-116359.89%
NVDA240119C002800002023-06-09 3:51PM EDT2024-01-19127.55128.85130.35-0.91-0.71%116,53959.77%
NVDA240315C002800002023-06-09 10:18AM EDT2024-03-15133.10131.30135.65-1.00-0.75%2135257.79%
NVDA240621C002800002023-06-08 3:20PM EDT2024-06-21141.65142.20144.450.00-2183958.85%
NVDA250117C002800002023-06-09 10:15AM EDT2025-01-17167.00155.20160.45+11.20+7.19%12,85557.55%
NVDA250620C002800002023-06-07 10:10AM EDT2025-06-20173.00163.60171.300.00-321457.27%
NVDA251219C002800002023-06-07 1:08PM EDT2025-12-19174.15173.60180.900.00-668556.85%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230616P002800002023-06-09 3:23PM EDT2023-06-160.020.010.040.00-1036,25082.81%
NVDA230623P002800002023-06-09 1:38PM EDT2023-06-230.050.040.18-0.02-28.57%1347568.36%
NVDA230630P002800002023-06-09 2:17PM EDT2023-06-300.100.090.12-0.04-28.57%16550655.57%
NVDA230707P002800002023-06-09 2:29PM EDT2023-07-070.170.160.54-0.04-19.05%213156.45%
NVDA230714P002800002023-06-09 11:58AM EDT2023-07-140.300.220.73-0.05-14.29%3015352.93%
NVDA230721P002800002023-06-09 3:50PM EDT2023-07-210.370.360.60-0.08-17.78%2304,97950.20%
NVDA230818P002800002023-06-09 3:40PM EDT2023-08-181.251.191.28-0.18-12.59%2821,92344.65%
NVDA230915P002800002023-06-09 3:57PM EDT2023-09-154.053.954.15-0.45-10.00%976,63149.71%
NVDA231020P002800002023-06-09 2:31PM EDT2023-10-205.855.556.15-0.59-9.16%5054947.85%
NVDA231117P002800002023-06-08 12:46PM EDT2023-11-178.158.458.75-0.76-8.53%238448.80%
NVDA231215P002800002023-06-09 1:41PM EDT2023-12-1510.0810.1512.05-0.37-3.54%330050.58%
NVDA240119P002800002023-06-09 3:57PM EDT2024-01-1912.3512.2512.50-0.95-7.14%854,74947.13%
NVDA240315P002800002023-06-08 12:00PM EDT2024-03-1516.1015.5516.000.00-342846.56%
NVDA240621P002800002023-06-09 11:17AM EDT2024-06-2120.2020.5521.15-1.80-8.18%4162245.30%
NVDA250117P002800002023-06-09 10:09AM EDT2025-01-1730.1028.8532.10-2.40-7.38%1276544.63%
NVDA250620P002800002023-06-09 2:54PM EDT2025-06-2036.1032.9040.00-1.47-3.91%13444.84%
NVDA251219P002800002023-06-09 1:29PM EDT2025-12-1941.9537.8546.20-1.15-2.67%2,2794,61543.72%