NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:295.00
Llamadaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230602C002950002023-05-26 3:47PM EDT2023-06-0295.0193.0095.90+10.14+11.95%4211,405126.81%
NVDA230609C002950002023-05-26 3:42PM EDT2023-06-0995.0393.4596.25+5.56+6.21%4898970.65%
NVDA230616C002950002023-05-26 3:59PM EDT2023-06-1695.4794.5096.30+10.47+12.32%1134,12067.16%
NVDA230623C002950002023-05-26 3:40PM EDT2023-06-2394.0594.8597.45+1.97+2.14%1418065.63%
NVDA230630C002950002023-05-26 1:44PM EDT2023-06-3094.5095.5098.20+6.50+7.39%418963.62%
NVDA230721C002950002023-05-26 3:17PM EDT2023-07-21100.3597.6599.95+10.35+11.50%302,16558.92%
NVDA230818C002950002023-05-26 3:58PM EDT2023-08-18102.00100.75103.00+8.39+8.96%892256.90%
NVDA230915C002950002023-05-26 3:36PM EDT2023-09-15106.83106.20108.30+6.78+6.78%201,32060.34%
NVDA231020C002950002023-05-26 1:55PM EDT2023-10-20110.36110.35113.15+7.46+7.25%523159.89%
NVDA231117C002950002023-05-26 11:50AM EDT2023-11-17114.63113.15117.85+6.83+6.34%18860.10%
NVDA231215C002950002023-05-26 2:21PM EDT2023-12-15119.35117.40119.60+1.88+1.60%846259.55%
NVDA240119C002950002023-05-26 3:57PM EDT2024-01-19122.45120.90123.90+8.16+7.14%262,56659.39%
NVDA240315C002950002023-05-26 1:42PM EDT2024-03-15126.20126.80128.95+1.35+1.08%18158.86%
NVDA240621C002950002023-05-26 3:13PM EDT2024-06-21138.08136.20138.15+6.93+5.28%4366658.76%
NVDA250117C002950002023-05-26 3:59PM EDT2025-01-17152.43150.70155.00+5.02+3.41%3040857.82%
NVDA250620C002950002023-05-26 3:56PM EDT2025-06-20163.40158.80165.80+3.51+2.20%421557.18%
NVDA251219C002950002023-05-25 1:25PM EDT2025-12-19171.34170.00175.900.00-811057.01%
Ventaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230602P002950002023-05-26 3:51PM EDT2023-06-020.040.020.06-0.04-50.00%1521,08975.00%
NVDA230609P002950002023-05-26 3:56PM EDT2023-06-090.120.110.30-0.21-63.64%7450564.31%
NVDA230616P002950002023-05-26 3:48PM EDT2023-06-160.340.320.37-0.39-53.42%2592,23456.64%
NVDA230623P002950002023-05-26 3:23PM EDT2023-06-230.570.520.60-0.56-49.56%10621753.00%
NVDA230630P002950002023-05-26 3:27PM EDT2023-06-300.900.840.93-0.60-40.00%4823651.44%
NVDA230721P002950002023-05-26 3:30PM EDT2023-07-212.122.082.16-0.82-27.89%2841,81949.11%
NVDA230818P002950002023-05-26 2:31PM EDT2023-08-184.454.304.45-0.95-17.59%14651748.47%
NVDA230915P002950002023-05-26 3:48PM EDT2023-09-158.308.108.35-1.20-12.63%6280751.09%
NVDA231020P002950002023-05-26 2:28PM EDT2023-10-2010.8010.7511.05-1.64-13.18%837549.73%
NVDA231117P002950002023-05-26 3:20PM EDT2023-11-1713.7513.8014.15-2.05-12.97%328950.08%
NVDA231215P002950002023-05-25 3:32PM EDT2023-12-1517.1015.5516.05-0.54-3.06%110549.33%
NVDA240119P002950002023-05-26 3:26PM EDT2024-01-1918.2017.7518.25-2.11-10.39%4947648.25%
NVDA240315P002950002023-05-26 1:12PM EDT2024-03-1521.3521.4022.05-2.33-9.84%5342047.44%
NVDA240621P002950002023-05-26 1:12PM EDT2024-06-2127.4025.9027.60-2.00-6.80%6727546.00%
NVDA250117P002950002023-05-26 3:14PM EDT2025-01-1737.4534.8537.85-1.70-4.34%1517644.17%
NVDA250620P002950002023-05-25 1:41PM EDT2025-06-2042.9739.2546.650.00-65644.68%
NVDA251219P002950002023-05-26 2:20PM EDT2025-12-1948.4044.8052.05-4.60-8.68%2542.99%