NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:290.00
Llamadaspara2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00290000 | 2023-05-26 3:42PM EDT | 2023-06-02 | 99.51 | 98.15 | 100.75 | +8.51 | +9.35% | 280 | 1,361 | 140.60% |
| NVDA230609C00290000 | 2023-05-26 3:17PM EDT | 2023-06-09 | 102.05 | 98.60 | 101.55 | +3.81 | +3.88% | 79 | 650 | 83.15% |
| NVDA230616C00290000 | 2023-05-26 3:44PM EDT | 2023-06-16 | 100.60 | 99.35 | 101.15 | +8.39 | +9.10% | 112 | 5,813 | 70.07% |
| NVDA230623C00290000 | 2023-05-26 3:48PM EDT | 2023-06-23 | 101.19 | 99.75 | 102.55 | +7.46 | +7.96% | 12 | 176 | 70.17% |
| NVDA230630C00290000 | 2023-05-26 10:49AM EDT | 2023-06-30 | 98.70 | 100.25 | 102.90 | +1.93 | +1.99% | 5 | 75 | 65.76% |
| NVDA230721C00290000 | 2023-05-26 3:44PM EDT | 2023-07-21 | 103.51 | 102.10 | 104.95 | +8.65 | +9.12% | 220 | 2,332 | 61.07% |
| NVDA230818C00290000 | 2023-05-26 1:35PM EDT | 2023-08-18 | 104.30 | 104.85 | 107.25 | +3.11 | +3.07% | 20 | 841 | 57.47% |
| NVDA230915C00290000 | 2023-05-26 3:57PM EDT | 2023-09-15 | 111.88 | 110.20 | 111.80 | +8.90 | +8.64% | 51 | 3,849 | 60.57% |
| NVDA231020C00290000 | 2023-05-26 3:56PM EDT | 2023-10-20 | 115.80 | 114.75 | 115.90 | +6.80 | +6.24% | 22 | 703 | 60.10% |
| NVDA231117C00290000 | 2023-05-26 12:24PM EDT | 2023-11-17 | 116.88 | 117.70 | 121.50 | +1.63 | +1.41% | 5 | 144 | 61.23% |
| NVDA231215C00290000 | 2023-05-26 2:36PM EDT | 2023-12-15 | 122.00 | 121.55 | 123.55 | +6.18 | +5.34% | 6 | 176 | 60.63% |
| NVDA240119C00290000 | 2023-05-26 3:57PM EDT | 2024-01-19 | 126.70 | 125.00 | 127.30 | +3.85 | +3.13% | 32 | 4,493 | 60.15% |
| NVDA240315C00290000 | 2023-05-26 12:38PM EDT | 2024-03-15 | 130.00 | 129.60 | 132.55 | +5.90 | +4.75% | 1 | 249 | 59.11% |
| NVDA240621C00290000 | 2023-05-26 3:13PM EDT | 2024-06-21 | 141.71 | 138.65 | 141.75 | +7.51 | +5.60% | 17 | 222 | 59.00% |
| NVDA250117C00290000 | 2023-05-26 11:50AM EDT | 2025-01-17 | 152.82 | 154.10 | 158.00 | +1.02 | +0.67% | 16 | 322 | 58.32% |
| NVDA250620C00290000 | 2023-05-26 2:03PM EDT | 2025-06-20 | 164.92 | 161.40 | 168.80 | +3.02 | +1.87% | 12 | 110 | 57.47% |
| NVDA251219C00290000 | 2023-05-26 1:32PM EDT | 2025-12-19 | 173.70 | 171.55 | 178.45 | +4.35 | +2.57% | 8 | 381 | 56.96% |
Ventaspara2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00290000 | 2023-05-26 3:51PM EDT | 2023-06-02 | 0.03 | 0.02 | 0.13 | -0.05 | -62.50% | 404 | 2,643 | 91.41% |
| NVDA230609P00290000 | 2023-05-26 3:30PM EDT | 2023-06-09 | 0.11 | 0.10 | 0.41 | -0.15 | -57.69% | 144 | 658 | 72.51% |
| NVDA230616P00290000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 0.30 | 0.25 | 0.32 | -0.30 | -50.00% | 575 | 6,302 | 59.42% |
| NVDA230623P00290000 | 2023-05-26 3:49PM EDT | 2023-06-23 | 0.47 | 0.43 | 0.51 | -0.38 | -44.71% | 39 | 282 | 55.18% |
| NVDA230630P00290000 | 2023-05-26 3:58PM EDT | 2023-06-30 | 0.74 | 0.72 | 0.77 | -0.47 | -38.84% | 156 | 516 | 53.20% |
| NVDA230721P00290000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 1.80 | 1.75 | 1.84 | -0.74 | -29.13% | 436 | 2,718 | 50.11% |
| NVDA230818P00290000 | 2023-05-26 3:36PM EDT | 2023-08-18 | 3.84 | 3.75 | 3.90 | -0.91 | -19.16% | 48 | 512 | 49.16% |
| NVDA230915P00290000 | 2023-05-26 3:49PM EDT | 2023-09-15 | 7.40 | 7.30 | 7.50 | -1.30 | -14.94% | 118 | 2,334 | 51.64% |
| NVDA231020P00290000 | 2023-05-26 3:01PM EDT | 2023-10-20 | 9.88 | 9.75 | 10.05 | -1.38 | -12.26% | 97 | 536 | 50.14% |
| NVDA231117P00290000 | 2023-05-26 3:07PM EDT | 2023-11-17 | 12.76 | 12.70 | 13.05 | -1.39 | -9.82% | 7 | 937 | 50.52% |
| NVDA231215P00290000 | 2023-05-26 1:51PM EDT | 2023-12-15 | 14.79 | 14.35 | 14.85 | -1.41 | -8.70% | 5 | 323 | 49.70% |
| NVDA240119P00290000 | 2023-05-26 3:24PM EDT | 2024-01-19 | 16.87 | 16.60 | 17.00 | -1.68 | -9.06% | 113 | 3,148 | 48.62% |
| NVDA240315P00290000 | 2023-05-25 2:33PM EDT | 2024-03-15 | 22.50 | 20.05 | 20.60 | 0.00 | - | 79 | 507 | 47.70% |
| NVDA240621P00290000 | 2023-05-26 3:51PM EDT | 2024-06-21 | 25.52 | 25.20 | 26.10 | -1.98 | -7.20% | 4 | 427 | 46.32% |
| NVDA250117P00290000 | 2023-05-26 3:46PM EDT | 2025-01-17 | 34.70 | 33.25 | 36.10 | -2.55 | -6.85% | 9 | 145 | 44.42% |
| NVDA250620P00290000 | 2023-05-26 12:13PM EDT | 2025-06-20 | 41.00 | 38.10 | 44.20 | -4.50 | -9.89% | 9 | 42 | 44.59% |
| NVDA251219P00290000 | 2023-05-26 12:27PM EDT | 2025-12-19 | 47.00 | 43.20 | 47.95 | -2.00 | -4.08% | 8 | 42 | 42.07% |
© 2023 Yahoo. Todos los derechos reservados.