NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:285.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00285000 | 2023-06-05 1:56PM EDT | 2023-06-09 | 104.40 | 105.65 | 108.75 | -8.43 | -7.47% | 3 | 256 | 137.70% |
| NVDA230616C00285000 | 2023-06-05 3:48PM EDT | 2023-06-16 | 108.13 | 106.35 | 108.55 | -0.77 | -0.71% | 33 | 7,157 | 95.24% |
| NVDA230623C00285000 | 2023-06-05 2:39PM EDT | 2023-06-23 | 104.30 | 106.05 | 109.80 | +0.80 | +0.77% | 1 | 77 | 83.01% |
| NVDA230630C00285000 | 2023-06-02 10:17AM EDT | 2023-06-30 | 112.00 | 107.00 | 110.30 | 0.00 | - | 1 | 66 | 78.30% |
| NVDA230707C00285000 | 2023-06-02 10:02AM EDT | 2023-07-07 | 110.13 | 107.30 | 110.20 | 0.00 | - | 1 | 4 | 70.28% |
| NVDA230721C00285000 | 2023-06-05 2:49PM EDT | 2023-07-21 | 105.60 | 108.05 | 111.00 | -5.70 | -5.12% | 9 | 16,858 | 63.54% |
| NVDA230818C00285000 | 2023-06-02 3:24PM EDT | 2023-08-18 | 113.99 | 110.60 | 113.65 | 0.00 | - | 2 | 819 | 60.05% |
| NVDA230915C00285000 | 2023-06-05 1:55PM EDT | 2023-09-15 | 113.65 | 115.60 | 117.45 | -5.00 | -4.21% | 41 | 2,145 | 62.24% |
| NVDA231020C00285000 | 2023-06-05 2:44PM EDT | 2023-10-20 | 116.98 | 119.00 | 120.20 | -10.97 | -8.57% | 1 | 334 | 59.55% |
| NVDA231117C00285000 | 2023-06-05 3:06PM EDT | 2023-11-17 | 121.60 | 121.85 | 125.85 | -8.31 | -6.40% | 1 | 99 | 61.04% |
| NVDA231215C00285000 | 2023-06-05 2:00PM EDT | 2023-12-15 | 125.00 | 125.80 | 126.90 | -21.50 | -14.68% | 1 | 123 | 59.94% |
| NVDA240119C00285000 | 2023-06-05 10:52AM EDT | 2024-01-19 | 128.40 | 129.35 | 130.95 | -3.38 | -2.56% | 30 | 2,007 | 59.89% |
| NVDA240315C00285000 | 2023-06-05 1:06PM EDT | 2024-03-15 | 136.83 | 134.40 | 136.95 | +9.73 | +7.66% | 6 | 227 | 59.60% |
| NVDA240621C00285000 | 2023-06-05 12:04PM EDT | 2024-06-21 | 143.00 | 143.20 | 145.65 | -7.66 | -5.08% | 2 | 273 | 59.23% |
| NVDA250117C00285000 | 2023-06-05 1:38PM EDT | 2025-01-17 | 157.50 | 158.05 | 162.55 | -6.25 | -3.82% | 2 | 445 | 58.66% |
| NVDA250620C00285000 | 2023-06-02 2:00PM EDT | 2025-06-20 | 169.00 | 166.95 | 173.70 | 0.00 | - | 1 | 94 | 58.42% |
| NVDA251219C00285000 | 2023-06-02 1:11PM EDT | 2025-12-19 | 183.98 | 177.60 | 183.45 | 0.00 | - | 2 | 146 | 58.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00285000 | 2023-06-05 12:15PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 51 | 631 | 84.38% |
| NVDA230616P00285000 | 2023-06-05 3:43PM EDT | 2023-06-16 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 81 | 6,838 | 66.80% |
| NVDA230623P00285000 | 2023-06-05 2:39PM EDT | 2023-06-23 | 0.13 | 0.10 | 0.14 | -0.02 | -13.33% | 19 | 336 | 58.11% |
| NVDA230630P00285000 | 2023-06-05 11:59AM EDT | 2023-06-30 | 0.22 | 0.18 | 0.23 | -0.04 | -15.38% | 7 | 270 | 53.13% |
| NVDA230707P00285000 | 2023-06-05 9:48AM EDT | 2023-07-07 | 0.33 | 0.25 | 0.32 | -0.03 | -8.33% | 1 | 136 | 50.20% |
| NVDA230721P00285000 | 2023-06-05 3:59PM EDT | 2023-07-21 | 0.65 | 0.61 | 0.65 | -0.18 | -21.69% | 91 | 16,655 | 47.07% |
| NVDA230818P00285000 | 2023-06-05 3:43PM EDT | 2023-08-18 | 1.85 | 1.80 | 1.90 | -0.57 | -23.55% | 10 | 778 | 45.90% |
| NVDA230915P00285000 | 2023-06-05 3:30PM EDT | 2023-09-15 | 5.20 | 5.15 | 5.30 | -0.70 | -11.86% | 239 | 2,380 | 50.72% |
| NVDA231020P00285000 | 2023-06-05 3:50PM EDT | 2023-10-20 | 7.14 | 7.15 | 7.35 | -1.11 | -13.45% | 5 | 822 | 48.72% |
| NVDA231117P00285000 | 2023-06-05 11:11AM EDT | 2023-11-17 | 10.65 | 9.95 | 11.30 | -0.23 | -2.11% | 1 | 315 | 50.48% |
| NVDA231215P00285000 | 2023-06-05 3:05PM EDT | 2023-12-15 | 12.30 | 11.65 | 12.00 | -0.57 | -4.43% | 5 | 608 | 48.87% |
| NVDA240119P00285000 | 2023-06-05 1:33PM EDT | 2024-01-19 | 13.78 | 13.75 | 14.15 | -1.14 | -7.64% | 46 | 1,654 | 48.00% |
| NVDA240315P00285000 | 2023-06-05 3:47PM EDT | 2024-03-15 | 17.45 | 17.20 | 17.70 | -1.40 | -7.43% | 1 | 739 | 47.25% |
| NVDA240621P00285000 | 2023-06-05 9:30AM EDT | 2024-06-21 | 22.58 | 22.35 | 23.05 | -1.35 | -5.64% | 20 | 268 | 45.96% |
| NVDA250117P00285000 | 2023-05-31 12:52PM EDT | 2025-01-17 | 35.75 | 31.30 | 33.40 | 0.00 | - | 5 | 258 | 44.55% |
| NVDA250620P00285000 | 2023-05-25 9:42AM EDT | 2025-06-20 | 43.91 | 36.50 | 40.30 | 0.00 | - | 1 | 19 | 44.06% |
| NVDA251219P00285000 | 2023-06-02 10:43AM EDT | 2025-12-19 | 46.17 | 43.15 | 46.45 | 0.00 | - | 1 | 53 | 42.94% |
© 2023 Yahoo. Todos los derechos reservados.