NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:290.00
Llamadaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230602C002900002023-05-26 3:42PM EDT2023-06-0299.5198.15100.75+8.51+9.35%2801,361140.60%
NVDA230609C002900002023-05-26 3:17PM EDT2023-06-09102.0598.60101.55+3.81+3.88%7965083.15%
NVDA230616C002900002023-05-26 3:44PM EDT2023-06-16100.6099.35101.15+8.39+9.10%1125,81370.07%
NVDA230623C002900002023-05-26 3:48PM EDT2023-06-23101.1999.75102.55+7.46+7.96%1217670.17%
NVDA230630C002900002023-05-26 10:49AM EDT2023-06-3098.70100.25102.90+1.93+1.99%57565.76%
NVDA230721C002900002023-05-26 3:44PM EDT2023-07-21103.51102.10104.95+8.65+9.12%2202,33261.07%
NVDA230818C002900002023-05-26 1:35PM EDT2023-08-18104.30104.85107.25+3.11+3.07%2084157.47%
NVDA230915C002900002023-05-26 3:57PM EDT2023-09-15111.88110.20111.80+8.90+8.64%513,84960.57%
NVDA231020C002900002023-05-26 3:56PM EDT2023-10-20115.80114.75115.90+6.80+6.24%2270360.10%
NVDA231117C002900002023-05-26 12:24PM EDT2023-11-17116.88117.70121.50+1.63+1.41%514461.23%
NVDA231215C002900002023-05-26 2:36PM EDT2023-12-15122.00121.55123.55+6.18+5.34%617660.63%
NVDA240119C002900002023-05-26 3:57PM EDT2024-01-19126.70125.00127.30+3.85+3.13%324,49360.15%
NVDA240315C002900002023-05-26 12:38PM EDT2024-03-15130.00129.60132.55+5.90+4.75%124959.11%
NVDA240621C002900002023-05-26 3:13PM EDT2024-06-21141.71138.65141.75+7.51+5.60%1722259.00%
NVDA250117C002900002023-05-26 11:50AM EDT2025-01-17152.82154.10158.00+1.02+0.67%1632258.32%
NVDA250620C002900002023-05-26 2:03PM EDT2025-06-20164.92161.40168.80+3.02+1.87%1211057.47%
NVDA251219C002900002023-05-26 1:32PM EDT2025-12-19173.70171.55178.45+4.35+2.57%838156.96%
Ventaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230602P002900002023-05-26 3:51PM EDT2023-06-020.030.020.13-0.05-62.50%4042,64391.41%
NVDA230609P002900002023-05-26 3:30PM EDT2023-06-090.110.100.41-0.15-57.69%14465872.51%
NVDA230616P002900002023-05-26 3:59PM EDT2023-06-160.300.250.32-0.30-50.00%5756,30259.42%
NVDA230623P002900002023-05-26 3:49PM EDT2023-06-230.470.430.51-0.38-44.71%3928255.18%
NVDA230630P002900002023-05-26 3:58PM EDT2023-06-300.740.720.77-0.47-38.84%15651653.20%
NVDA230721P002900002023-05-26 3:59PM EDT2023-07-211.801.751.84-0.74-29.13%4362,71850.11%
NVDA230818P002900002023-05-26 3:36PM EDT2023-08-183.843.753.90-0.91-19.16%4851249.16%
NVDA230915P002900002023-05-26 3:49PM EDT2023-09-157.407.307.50-1.30-14.94%1182,33451.64%
NVDA231020P002900002023-05-26 3:01PM EDT2023-10-209.889.7510.05-1.38-12.26%9753650.14%
NVDA231117P002900002023-05-26 3:07PM EDT2023-11-1712.7612.7013.05-1.39-9.82%793750.52%
NVDA231215P002900002023-05-26 1:51PM EDT2023-12-1514.7914.3514.85-1.41-8.70%532349.70%
NVDA240119P002900002023-05-26 3:24PM EDT2024-01-1916.8716.6017.00-1.68-9.06%1133,14848.62%
NVDA240315P002900002023-05-25 2:33PM EDT2024-03-1522.5020.0520.600.00-7950747.70%
NVDA240621P002900002023-05-26 3:51PM EDT2024-06-2125.5225.2026.10-1.98-7.20%442746.32%
NVDA250117P002900002023-05-26 3:46PM EDT2025-01-1734.7033.2536.10-2.55-6.85%914544.42%
NVDA250620P002900002023-05-26 12:13PM EDT2025-06-2041.0038.1044.20-4.50-9.89%94244.59%
NVDA251219P002900002023-05-26 12:27PM EDT2025-12-1947.0043.2047.95-2.00-4.08%84242.07%