NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00300000 | 2023-05-26 3:54PM EDT | 2023-06-02 | 90.00 | 88.25 | 90.90 | +9.75 | +12.15% | 500 | 3,429 | 86.13% |
| NVDA230609C00300000 | 2023-05-26 3:46PM EDT | 2023-06-09 | 89.90 | 88.60 | 90.80 | +8.90 | +10.99% | 169 | 930 | 64.55% |
| NVDA230616C00300000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 90.57 | 89.60 | 91.40 | +9.30 | +11.44% | 603 | 15,850 | 66.63% |
| NVDA230623C00300000 | 2023-05-26 3:57PM EDT | 2023-06-23 | 91.35 | 89.60 | 92.45 | +9.35 | +11.40% | 40 | 298 | 62.48% |
| NVDA230630C00300000 | 2023-05-26 2:22PM EDT | 2023-06-30 | 91.25 | 90.65 | 93.25 | +7.05 | +8.37% | 120 | 472 | 62.09% |
| NVDA230707C00300000 | 2023-05-25 2:15PM EDT | 2023-07-07 | 88.68 | 91.10 | 94.05 | +88.68 | - | - | 1 | 59.89% |
| NVDA230721C00300000 | 2023-05-26 3:57PM EDT | 2023-07-21 | 94.71 | 92.95 | 94.95 | +8.91 | +10.38% | 201 | 6,054 | 57.30% |
| NVDA230818C00300000 | 2023-05-26 3:56PM EDT | 2023-08-18 | 98.63 | 96.35 | 99.45 | +10.18 | +11.51% | 116 | 1,519 | 57.34% |
| NVDA230915C00300000 | 2023-05-26 3:57PM EDT | 2023-09-15 | 103.73 | 102.10 | 103.75 | +8.28 | +8.67% | 802 | 4,441 | 59.45% |
| NVDA231020C00300000 | 2023-05-26 3:51PM EDT | 2023-10-20 | 108.00 | 106.20 | 109.25 | +7.38 | +7.33% | 37 | 717 | 59.29% |
| NVDA231117C00300000 | 2023-05-26 12:07PM EDT | 2023-11-17 | 109.05 | 110.20 | 113.95 | +5.05 | +4.86% | 4 | 276 | 60.17% |
| NVDA231215C00300000 | 2023-05-26 3:01PM EDT | 2023-12-15 | 114.37 | 114.15 | 116.40 | +6.27 | +5.80% | 100 | 666 | 59.73% |
| NVDA240119C00300000 | 2023-05-26 3:58PM EDT | 2024-01-19 | 118.60 | 118.00 | 119.75 | +7.90 | +7.14% | 6,205 | 15,903 | 59.09% |
| NVDA240315C00300000 | 2023-05-26 3:59PM EDT | 2024-03-15 | 125.05 | 123.45 | 126.05 | +7.55 | +6.43% | 19 | 183 | 58.82% |
| NVDA240621C00300000 | 2023-05-26 3:42PM EDT | 2024-06-21 | 133.73 | 131.60 | 136.15 | +5.68 | +4.44% | 89 | 3,544 | 58.41% |
| NVDA250117C00300000 | 2023-05-26 3:48PM EDT | 2025-01-17 | 149.05 | 148.35 | 152.05 | +6.05 | +4.23% | 109 | 704 | 57.76% |
| NVDA250620C00300000 | 2023-05-26 3:10PM EDT | 2025-06-20 | 160.32 | 157.35 | 163.35 | +12.32 | +8.32% | 5 | 844 | 57.44% |
| NVDA251219C00300000 | 2023-05-26 3:55PM EDT | 2025-12-19 | 170.82 | 166.25 | 174.35 | +4.86 | +2.93% | 277 | 1,080 | 56.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00300000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 2,196 | 3,796 | 77.34% |
| NVDA230609P00300000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 0.18 | 0.15 | 0.17 | -0.20 | -52.63% | 980 | 1,016 | 61.04% |
| NVDA230616P00300000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 0.41 | 0.41 | 0.45 | -0.47 | -53.41% | 2,698 | 9,172 | 56.89% |
| NVDA230623P00300000 | 2023-05-26 3:50PM EDT | 2023-06-23 | 0.68 | 0.68 | 0.71 | -0.64 | -48.48% | 374 | 683 | 53.15% |
| NVDA230630P00300000 | 2023-05-26 3:55PM EDT | 2023-06-30 | 1.06 | 1.00 | 1.40 | -0.70 | -39.77% | 1,420 | 1,512 | 52.62% |
| NVDA230707P00300000 | 2023-05-26 3:46PM EDT | 2023-07-07 | 1.36 | 1.34 | 1.60 | +1.36 | - | 101 | 85 | 50.02% |
| NVDA230721P00300000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 2.50 | 2.44 | 2.53 | -0.95 | -27.54% | 1,651 | 5,421 | 49.02% |
| NVDA230818P00300000 | 2023-05-26 3:59PM EDT | 2023-08-18 | 5.00 | 4.90 | 5.10 | -1.19 | -19.22% | 841 | 2,450 | 48.49% |
| NVDA230915P00300000 | 2023-05-26 3:59PM EDT | 2023-09-15 | 9.15 | 9.05 | 9.25 | -1.60 | -14.88% | 380 | 2,587 | 51.08% |
| NVDA231020P00300000 | 2023-05-26 3:52PM EDT | 2023-10-20 | 12.05 | 11.80 | 12.10 | -1.53 | -11.27% | 436 | 1,089 | 49.62% |
| NVDA231117P00300000 | 2023-05-26 3:58PM EDT | 2023-11-17 | 15.15 | 15.00 | 15.35 | -1.64 | -9.77% | 39 | 536 | 50.24% |
| NVDA231215P00300000 | 2023-05-26 3:26PM EDT | 2023-12-15 | 16.99 | 16.75 | 17.30 | -2.21 | -11.51% | 86 | 1,037 | 49.18% |
| NVDA240119P00300000 | 2023-05-26 3:59PM EDT | 2024-01-19 | 19.25 | 19.05 | 19.55 | -2.10 | -9.84% | 712 | 4,309 | 48.06% |
| NVDA240315P00300000 | 2023-05-26 3:22PM EDT | 2024-03-15 | 22.92 | 22.80 | 23.40 | -2.78 | -10.82% | 305 | 663 | 47.18% |
| NVDA240621P00300000 | 2023-05-26 3:59PM EDT | 2024-06-21 | 28.55 | 28.00 | 28.75 | -2.85 | -9.08% | 648 | 327 | 45.46% |
| NVDA250117P00300000 | 2023-05-26 3:22PM EDT | 2025-01-17 | 37.55 | 36.85 | 39.00 | -3.65 | -8.86% | 73 | 617 | 43.57% |
| NVDA250620P00300000 | 2023-05-26 3:49PM EDT | 2025-06-20 | 44.29 | 43.15 | 44.95 | -2.71 | -5.77% | 48 | 53 | 42.37% |
| NVDA251219P00300000 | 2023-05-26 3:39PM EDT | 2025-12-19 | 50.00 | 47.25 | 50.95 | -2.73 | -5.18% | 71 | 250 | 41.18% |
© 2023 Yahoo. Todos los derechos reservados.