NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00310000 | 2023-06-02 3:13PM EDT | 2023-06-09 | 82.87 | 82.35 | 84.80 | -6.63 | -7.41% | 16 | 727 | 90.72% |
| NVDA230616C00310000 | 2023-06-02 3:42PM EDT | 2023-06-16 | 83.75 | 83.00 | 85.25 | -4.19 | -4.76% | 243 | 5,915 | 73.54% |
| NVDA230623C00310000 | 2023-06-02 3:49PM EDT | 2023-06-23 | 84.38 | 83.30 | 85.85 | -0.11 | -0.13% | 4 | 598 | 64.60% |
| NVDA230630C00310000 | 2023-06-02 11:17AM EDT | 2023-06-30 | 89.10 | 84.15 | 86.65 | +9.00 | +11.24% | 3 | 179 | 62.18% |
| NVDA230707C00310000 | 2023-06-02 12:22PM EDT | 2023-07-07 | 87.80 | 84.60 | 87.10 | -4.05 | -4.41% | 1 | 11 | 58.14% |
| NVDA230714C00310000 | 2023-06-02 9:49AM EDT | 2023-07-14 | 88.00 | 85.40 | 87.85 | +88.00 | - | 1 | - | 56.79% |
| NVDA230721C00310000 | 2023-06-02 3:56PM EDT | 2023-07-21 | 87.70 | 86.35 | 88.55 | -3.26 | -3.58% | 27 | 3,950 | 55.90% |
| NVDA230818C00310000 | 2023-06-02 3:52PM EDT | 2023-08-18 | 91.10 | 90.70 | 92.45 | -6.53 | -6.69% | 16 | 4,264 | 55.71% |
| NVDA230915C00310000 | 2023-06-02 3:57PM EDT | 2023-09-15 | 98.61 | 97.25 | 100.00 | -5.69 | -5.46% | 47 | 3,242 | 61.09% |
| NVDA231020C00310000 | 2023-06-02 10:51AM EDT | 2023-10-20 | 106.87 | 102.15 | 103.85 | -0.08 | -0.07% | 23 | 459 | 59.38% |
| NVDA231117C00310000 | 2023-05-31 12:39PM EDT | 2023-11-17 | 100.50 | 105.35 | 109.65 | 0.00 | - | 6 | 333 | 60.06% |
| NVDA231215C00310000 | 2023-06-02 3:26PM EDT | 2023-12-15 | 110.86 | 109.55 | 112.30 | +2.13 | +1.96% | 2 | 244 | 59.62% |
| NVDA240119C00310000 | 2023-06-02 3:10PM EDT | 2024-01-19 | 114.95 | 114.20 | 115.35 | -5.15 | -4.29% | 95 | 3,921 | 58.99% |
| NVDA240315C00310000 | 2023-06-02 10:22AM EDT | 2024-03-15 | 123.00 | 119.70 | 122.70 | -1.93 | -1.54% | 1 | 155 | 58.93% |
| NVDA240621C00310000 | 2023-06-02 3:05PM EDT | 2024-06-21 | 130.34 | 129.35 | 132.10 | -4.80 | -3.55% | 22 | 866 | 58.45% |
| NVDA250117C00310000 | 2023-06-02 1:51PM EDT | 2025-01-17 | 148.51 | 145.55 | 151.00 | +9.16 | +6.57% | 3 | 849 | 58.13% |
| NVDA250620C00310000 | 2023-06-02 11:23AM EDT | 2025-06-20 | 161.84 | 156.75 | 162.65 | -3.16 | -1.92% | 3 | 127 | 58.28% |
| NVDA251219C00310000 | 2023-06-02 12:35PM EDT | 2025-12-19 | 169.60 | 165.50 | 173.50 | +0.45 | +0.27% | 3 | 256 | 57.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00310000 | 2023-06-02 3:45PM EDT | 2023-06-09 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 203 | 947 | 67.97% |
| NVDA230616P00310000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 0.16 | 0.14 | 0.17 | -0.09 | -36.00% | 244 | 2,552 | 55.96% |
| NVDA230623P00310000 | 2023-06-02 3:57PM EDT | 2023-06-23 | 0.33 | 0.28 | 0.33 | -0.17 | -34.00% | 160 | 863 | 50.29% |
| NVDA230630P00310000 | 2023-06-02 3:22PM EDT | 2023-06-30 | 0.66 | 0.60 | 0.67 | -0.25 | -27.47% | 146 | 443 | 48.76% |
| NVDA230707P00310000 | 2023-06-02 3:25PM EDT | 2023-07-07 | 0.94 | 0.88 | 1.16 | -0.40 | -29.85% | 96 | 148 | 48.34% |
| NVDA230714P00310000 | 2023-06-02 3:43PM EDT | 2023-07-14 | 1.46 | 1.35 | 1.48 | +1.46 | - | 56 | - | 46.39% |
| NVDA230721P00310000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 1.97 | 1.96 | 2.43 | -0.54 | -21.51% | 338 | 3,025 | 48.21% |
| NVDA230818P00310000 | 2023-06-02 3:15PM EDT | 2023-08-18 | 4.70 | 4.45 | 4.70 | -0.51 | -9.79% | 78 | 2,146 | 46.04% |
| NVDA230915P00310000 | 2023-06-02 3:57PM EDT | 2023-09-15 | 10.21 | 10.10 | 10.35 | -0.44 | -4.13% | 48 | 1,985 | 51.54% |
| NVDA231020P00310000 | 2023-06-02 3:54PM EDT | 2023-10-20 | 13.15 | 13.10 | 13.35 | -0.55 | -4.01% | 413 | 366 | 49.72% |
| NVDA231117P00310000 | 2023-06-02 2:09PM EDT | 2023-11-17 | 17.15 | 16.70 | 17.05 | +0.05 | +0.29% | 19 | 916 | 50.33% |
| NVDA231215P00310000 | 2023-06-02 3:34PM EDT | 2023-12-15 | 19.05 | 18.85 | 19.25 | -0.97 | -4.85% | 5 | 498 | 49.56% |
| NVDA240119P00310000 | 2023-06-02 3:52PM EDT | 2024-01-19 | 21.60 | 21.40 | 21.80 | -0.54 | -2.44% | 18 | 1,778 | 48.51% |
| NVDA240315P00310000 | 2023-05-30 3:05PM EDT | 2024-03-15 | 25.30 | 25.30 | 26.15 | 0.00 | - | 15 | 120 | 47.79% |
| NVDA240621P00310000 | 2023-06-01 3:04PM EDT | 2024-06-21 | 31.30 | 31.40 | 32.10 | 0.00 | - | 21 | 874 | 46.16% |
| NVDA250117P00310000 | 2023-06-01 3:02PM EDT | 2025-01-17 | 41.65 | 41.20 | 45.25 | 0.00 | - | 2 | 349 | 45.62% |
| NVDA250620P00310000 | 2023-05-31 11:38AM EDT | 2025-06-20 | 50.90 | 46.50 | 51.75 | 0.00 | - | 5 | 18 | 44.34% |
| NVDA251219P00310000 | 2023-06-01 12:47PM EDT | 2025-12-19 | 53.79 | 51.45 | 59.65 | 0.00 | - | 3 | 69 | 43.77% |
© 2023 Yahoo. Todos los derechos reservados.