NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:310.00
Llamadaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230609C003100002023-06-02 3:13PM EDT2023-06-0982.8782.3584.80-6.63-7.41%1672790.72%
NVDA230616C003100002023-06-02 3:42PM EDT2023-06-1683.7583.0085.25-4.19-4.76%2435,91573.54%
NVDA230623C003100002023-06-02 3:49PM EDT2023-06-2384.3883.3085.85-0.11-0.13%459864.60%
NVDA230630C003100002023-06-02 11:17AM EDT2023-06-3089.1084.1586.65+9.00+11.24%317962.18%
NVDA230707C003100002023-06-02 12:22PM EDT2023-07-0787.8084.6087.10-4.05-4.41%11158.14%
NVDA230714C003100002023-06-02 9:49AM EDT2023-07-1488.0085.4087.85+88.00-1-56.79%
NVDA230721C003100002023-06-02 3:56PM EDT2023-07-2187.7086.3588.55-3.26-3.58%273,95055.90%
NVDA230818C003100002023-06-02 3:52PM EDT2023-08-1891.1090.7092.45-6.53-6.69%164,26455.71%
NVDA230915C003100002023-06-02 3:57PM EDT2023-09-1598.6197.25100.00-5.69-5.46%473,24261.09%
NVDA231020C003100002023-06-02 10:51AM EDT2023-10-20106.87102.15103.85-0.08-0.07%2345959.38%
NVDA231117C003100002023-05-31 12:39PM EDT2023-11-17100.50105.35109.650.00-633360.06%
NVDA231215C003100002023-06-02 3:26PM EDT2023-12-15110.86109.55112.30+2.13+1.96%224459.62%
NVDA240119C003100002023-06-02 3:10PM EDT2024-01-19114.95114.20115.35-5.15-4.29%953,92158.99%
NVDA240315C003100002023-06-02 10:22AM EDT2024-03-15123.00119.70122.70-1.93-1.54%115558.93%
NVDA240621C003100002023-06-02 3:05PM EDT2024-06-21130.34129.35132.10-4.80-3.55%2286658.45%
NVDA250117C003100002023-06-02 1:51PM EDT2025-01-17148.51145.55151.00+9.16+6.57%384958.13%
NVDA250620C003100002023-06-02 11:23AM EDT2025-06-20161.84156.75162.65-3.16-1.92%312758.28%
NVDA251219C003100002023-06-02 12:35PM EDT2025-12-19169.60165.50173.50+0.45+0.27%325657.30%
Ventaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230609P003100002023-06-02 3:45PM EDT2023-06-090.030.020.04-0.03-50.00%20394767.97%
NVDA230616P003100002023-06-02 3:59PM EDT2023-06-160.160.140.17-0.09-36.00%2442,55255.96%
NVDA230623P003100002023-06-02 3:57PM EDT2023-06-230.330.280.33-0.17-34.00%16086350.29%
NVDA230630P003100002023-06-02 3:22PM EDT2023-06-300.660.600.67-0.25-27.47%14644348.76%
NVDA230707P003100002023-06-02 3:25PM EDT2023-07-070.940.881.16-0.40-29.85%9614848.34%
NVDA230714P003100002023-06-02 3:43PM EDT2023-07-141.461.351.48+1.46-56-46.39%
NVDA230721P003100002023-06-02 3:59PM EDT2023-07-211.971.962.43-0.54-21.51%3383,02548.21%
NVDA230818P003100002023-06-02 3:15PM EDT2023-08-184.704.454.70-0.51-9.79%782,14646.04%
NVDA230915P003100002023-06-02 3:57PM EDT2023-09-1510.2110.1010.35-0.44-4.13%481,98551.54%
NVDA231020P003100002023-06-02 3:54PM EDT2023-10-2013.1513.1013.35-0.55-4.01%41336649.72%
NVDA231117P003100002023-06-02 2:09PM EDT2023-11-1717.1516.7017.05+0.05+0.29%1991650.33%
NVDA231215P003100002023-06-02 3:34PM EDT2023-12-1519.0518.8519.25-0.97-4.85%549849.56%
NVDA240119P003100002023-06-02 3:52PM EDT2024-01-1921.6021.4021.80-0.54-2.44%181,77848.51%
NVDA240315P003100002023-05-30 3:05PM EDT2024-03-1525.3025.3026.150.00-1512047.79%
NVDA240621P003100002023-06-01 3:04PM EDT2024-06-2131.3031.4032.100.00-2187446.16%
NVDA250117P003100002023-06-01 3:02PM EDT2025-01-1741.6541.2045.250.00-234945.62%
NVDA250620P003100002023-05-31 11:38AM EDT2025-06-2050.9046.5051.750.00-51844.34%
NVDA251219P003100002023-06-01 12:47PM EDT2025-12-1953.7951.4559.650.00-36943.77%