NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616C00280000 | 2023-06-09 1:39PM EDT | 2023-06-16 | 110.85 | 106.30 | 108.50 | +5.15 | +4.87% | 234 | 4,145 | 129.20% |
| NVDA230623C00280000 | 2023-06-09 3:43PM EDT | 2023-06-23 | 107.40 | 106.65 | 110.25 | +6.14 | +6.06% | 2 | 62 | 90.28% |
| NVDA230630C00280000 | 2023-06-09 2:45PM EDT | 2023-06-30 | 109.97 | 107.00 | 110.75 | +4.87 | +4.63% | 6 | 165 | 80.13% |
| NVDA230707C00280000 | 2023-06-06 11:47AM EDT | 2023-07-07 | 110.35 | 107.35 | 110.90 | 0.00 | - | 5 | 4 | 72.13% |
| NVDA230721C00280000 | 2023-06-09 12:59PM EDT | 2023-07-21 | 111.50 | 108.15 | 111.85 | +4.65 | +4.35% | 6 | 2,060 | 65.39% |
| NVDA230818C00280000 | 2023-06-08 3:56PM EDT | 2023-08-18 | 109.20 | 110.05 | 113.25 | 0.00 | - | 21 | 719 | 58.01% |
| NVDA230915C00280000 | 2023-06-09 3:08PM EDT | 2023-09-15 | 116.10 | 113.50 | 117.55 | -0.65 | -0.56% | 69 | 5,185 | 60.20% |
| NVDA231020C00280000 | 2023-06-09 9:41AM EDT | 2023-10-20 | 122.74 | 117.50 | 120.85 | -0.28 | -0.23% | 2 | 377 | 59.17% |
| NVDA231117C00280000 | 2023-06-06 3:03PM EDT | 2023-11-17 | 123.77 | 121.40 | 124.75 | 0.00 | - | 18 | 212 | 60.36% |
| NVDA231215C00280000 | 2023-06-08 1:10PM EDT | 2023-12-15 | 125.25 | 124.10 | 127.75 | 0.00 | - | 1 | 163 | 59.89% |
| NVDA240119C00280000 | 2023-06-09 3:51PM EDT | 2024-01-19 | 127.55 | 128.85 | 130.35 | -0.91 | -0.71% | 11 | 6,539 | 59.77% |
| NVDA240315C00280000 | 2023-06-09 10:18AM EDT | 2024-03-15 | 133.10 | 131.30 | 135.65 | -1.00 | -0.75% | 21 | 352 | 57.79% |
| NVDA240621C00280000 | 2023-06-08 3:20PM EDT | 2024-06-21 | 141.65 | 142.20 | 144.45 | 0.00 | - | 21 | 839 | 58.85% |
| NVDA250117C00280000 | 2023-06-09 10:15AM EDT | 2025-01-17 | 167.00 | 155.20 | 160.45 | +11.20 | +7.19% | 1 | 2,855 | 57.55% |
| NVDA250620C00280000 | 2023-06-07 10:10AM EDT | 2025-06-20 | 173.00 | 163.60 | 171.30 | 0.00 | - | 3 | 214 | 57.27% |
| NVDA251219C00280000 | 2023-06-07 1:08PM EDT | 2025-12-19 | 174.15 | 173.60 | 180.90 | 0.00 | - | 6 | 685 | 56.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616P00280000 | 2023-06-09 3:23PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.04 | 0.00 | - | 103 | 6,250 | 82.81% |
| NVDA230623P00280000 | 2023-06-09 1:38PM EDT | 2023-06-23 | 0.05 | 0.04 | 0.18 | -0.02 | -28.57% | 13 | 475 | 68.36% |
| NVDA230630P00280000 | 2023-06-09 2:17PM EDT | 2023-06-30 | 0.10 | 0.09 | 0.12 | -0.04 | -28.57% | 165 | 506 | 55.57% |
| NVDA230707P00280000 | 2023-06-09 2:29PM EDT | 2023-07-07 | 0.17 | 0.16 | 0.54 | -0.04 | -19.05% | 2 | 131 | 56.45% |
| NVDA230714P00280000 | 2023-06-09 11:58AM EDT | 2023-07-14 | 0.30 | 0.22 | 0.73 | -0.05 | -14.29% | 30 | 153 | 52.93% |
| NVDA230721P00280000 | 2023-06-09 3:50PM EDT | 2023-07-21 | 0.37 | 0.36 | 0.60 | -0.08 | -17.78% | 230 | 4,979 | 50.20% |
| NVDA230818P00280000 | 2023-06-09 3:40PM EDT | 2023-08-18 | 1.25 | 1.19 | 1.28 | -0.18 | -12.59% | 282 | 1,923 | 44.65% |
| NVDA230915P00280000 | 2023-06-09 3:57PM EDT | 2023-09-15 | 4.05 | 3.95 | 4.15 | -0.45 | -10.00% | 97 | 6,631 | 49.71% |
| NVDA231020P00280000 | 2023-06-09 2:31PM EDT | 2023-10-20 | 5.85 | 5.55 | 6.15 | -0.59 | -9.16% | 50 | 549 | 47.85% |
| NVDA231117P00280000 | 2023-06-08 12:46PM EDT | 2023-11-17 | 8.15 | 8.45 | 8.75 | -0.76 | -8.53% | 2 | 384 | 48.80% |
| NVDA231215P00280000 | 2023-06-09 1:41PM EDT | 2023-12-15 | 10.08 | 10.15 | 12.05 | -0.37 | -3.54% | 3 | 300 | 50.58% |
| NVDA240119P00280000 | 2023-06-09 3:57PM EDT | 2024-01-19 | 12.35 | 12.25 | 12.50 | -0.95 | -7.14% | 85 | 4,749 | 47.13% |
| NVDA240315P00280000 | 2023-06-08 12:00PM EDT | 2024-03-15 | 16.10 | 15.55 | 16.00 | 0.00 | - | 3 | 428 | 46.56% |
| NVDA240621P00280000 | 2023-06-09 11:17AM EDT | 2024-06-21 | 20.20 | 20.55 | 21.15 | -1.80 | -8.18% | 41 | 622 | 45.30% |
| NVDA250117P00280000 | 2023-06-09 10:09AM EDT | 2025-01-17 | 30.10 | 28.85 | 32.10 | -2.40 | -7.38% | 12 | 765 | 44.63% |
| NVDA250620P00280000 | 2023-06-09 2:54PM EDT | 2025-06-20 | 36.10 | 32.90 | 40.00 | -1.47 | -3.91% | 1 | 34 | 44.84% |
| NVDA251219P00280000 | 2023-06-09 1:29PM EDT | 2025-12-19 | 41.95 | 37.85 | 46.20 | -1.15 | -2.67% | 2,279 | 4,615 | 43.72% |
© 2023 Yahoo. Todos los derechos reservados.