NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:315.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00315000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 74.55 | 73.55 | 75.00 | +9.55 | +14.69% | 231 | 1,479 | 90.53% |
| NVDA230609C00315000 | 2023-05-26 3:53PM EDT | 2023-06-09 | 75.50 | 74.20 | 75.85 | +9.15 | +13.79% | 115 | 677 | 61.96% |
| NVDA230616C00315000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 76.00 | 75.20 | 77.25 | +8.40 | +12.43% | 217 | 5,155 | 63.26% |
| NVDA230623C00315000 | 2023-05-26 1:29PM EDT | 2023-06-23 | 74.76 | 75.50 | 77.65 | +6.04 | +8.79% | 22 | 242 | 56.90% |
| NVDA230630C00315000 | 2023-05-26 3:54PM EDT | 2023-06-30 | 78.01 | 76.75 | 78.00 | +6.61 | +9.26% | 25 | 343 | 55.16% |
| NVDA230721C00315000 | 2023-05-26 3:43PM EDT | 2023-07-21 | 81.05 | 79.80 | 82.40 | +7.50 | +10.20% | 134 | 1,648 | 56.07% |
| NVDA230818C00315000 | 2023-05-26 3:56PM EDT | 2023-08-18 | 85.49 | 84.00 | 87.15 | +7.29 | +9.32% | 64 | 1,389 | 55.62% |
| NVDA230915C00315000 | 2023-05-26 3:41PM EDT | 2023-09-15 | 91.20 | 90.25 | 92.40 | +7.25 | +8.64% | 79 | 1,849 | 57.93% |
| NVDA231020C00315000 | 2023-05-26 3:15PM EDT | 2023-10-20 | 98.45 | 95.35 | 96.80 | +10.05 | +11.37% | 6 | 578 | 57.14% |
| NVDA231117C00315000 | 2023-05-25 1:30PM EDT | 2023-11-17 | 100.75 | 99.85 | 103.25 | 0.00 | - | 40 | 215 | 59.07% |
| NVDA231215C00315000 | 2023-05-26 3:22PM EDT | 2023-12-15 | 105.70 | 103.60 | 106.20 | +4.82 | +4.78% | 10 | 243 | 58.56% |
| NVDA240315C00315000 | 2023-05-26 11:43AM EDT | 2024-03-15 | 113.48 | 113.80 | 115.15 | +2.08 | +1.87% | 2 | 116 | 57.32% |
| NVDA240621C00315000 | 2023-05-26 11:56AM EDT | 2024-06-21 | 121.63 | 122.90 | 125.60 | +3.63 | +3.08% | 67 | 614 | 57.18% |
| NVDA250117C00315000 | 2023-05-26 10:11AM EDT | 2025-01-17 | 134.90 | 137.50 | 143.60 | -2.30 | -1.68% | 3 | 219 | 56.23% |
| NVDA250620C00315000 | 2023-05-26 3:46PM EDT | 2025-06-20 | 152.70 | 147.20 | 154.85 | +5.09 | +3.45% | 502 | 512 | 56.00% |
| NVDA251219C00315000 | 2023-05-26 3:39PM EDT | 2025-12-19 | 161.80 | 160.40 | 166.40 | +1.80 | +1.13% | 4 | 71 | 56.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00315000 | 2023-05-26 3:53PM EDT | 2023-06-02 | 0.08 | 0.06 | 0.17 | -0.16 | -66.67% | 1,242 | 2,068 | 71.68% |
| NVDA230609P00315000 | 2023-05-26 3:50PM EDT | 2023-06-09 | 0.30 | 0.26 | 0.41 | -0.44 | -59.46% | 377 | 586 | 56.74% |
| NVDA230616P00315000 | 2023-05-26 3:56PM EDT | 2023-06-16 | 0.79 | 0.76 | 1.01 | -0.86 | -52.12% | 189 | 1,366 | 54.42% |
| NVDA230623P00315000 | 2023-05-26 3:53PM EDT | 2023-06-23 | 1.25 | 1.18 | 1.24 | -1.00 | -44.44% | 249 | 334 | 50.24% |
| NVDA230630P00315000 | 2023-05-26 3:44PM EDT | 2023-06-30 | 1.83 | 1.79 | 2.00 | -1.20 | -39.60% | 104 | 107 | 50.01% |
| NVDA230721P00315000 | 2023-05-26 3:46PM EDT | 2023-07-21 | 4.00 | 3.90 | 4.05 | -1.30 | -24.53% | 221 | 675 | 47.71% |
| NVDA230818P00315000 | 2023-05-26 3:47PM EDT | 2023-08-18 | 7.25 | 7.20 | 7.35 | -1.85 | -20.33% | 144 | 313 | 47.35% |
| NVDA230915P00315000 | 2023-05-26 3:50PM EDT | 2023-09-15 | 12.45 | 12.15 | 12.45 | -1.44 | -10.37% | 102 | 638 | 50.22% |
| NVDA231020P00315000 | 2023-05-26 3:14PM EDT | 2023-10-20 | 15.20 | 15.35 | 15.70 | -2.80 | -15.56% | 10 | 101 | 48.85% |
| NVDA231117P00315000 | 2023-05-26 10:17AM EDT | 2023-11-17 | 19.30 | 18.95 | 19.35 | -2.20 | -10.23% | 3 | 110 | 49.49% |
| NVDA231215P00315000 | 2023-05-26 10:49AM EDT | 2023-12-15 | 21.20 | 20.90 | 21.45 | -1.10 | -4.93% | 11 | 173 | 48.40% |
| NVDA240315P00315000 | 2023-05-26 3:14PM EDT | 2024-03-15 | 27.36 | 27.35 | 28.10 | -2.88 | -9.52% | 2 | 69 | 46.48% |
| NVDA240621P00315000 | 2023-05-26 3:54PM EDT | 2024-06-21 | 33.50 | 32.85 | 34.10 | -2.41 | -6.71% | 6 | 219 | 45.01% |
| NVDA250117P00315000 | 2023-05-26 2:53PM EDT | 2025-01-17 | 43.70 | 42.20 | 44.55 | -3.00 | -6.42% | 63 | 205 | 42.88% |
| NVDA250620P00315000 | 2023-05-25 11:24AM EDT | 2025-06-20 | 51.60 | 47.30 | 52.80 | 0.00 | - | 1 | 3 | 42.84% |
| NVDA251219P00315000 | 2023-05-26 11:20AM EDT | 2025-12-19 | 57.45 | 52.80 | 59.80 | -0.50 | -0.86% | 4 | 16 | 41.94% |
© 2023 Yahoo. Todos los derechos reservados.