NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:320.00
Llamadaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230602C003200002023-05-26 3:59PM EDT2023-06-0269.2068.2570.00+9.20+15.33%4262,46784.86%
NVDA230609C003200002023-05-26 3:59PM EDT2023-06-0970.2069.2071.05+9.26+15.20%6963459.89%
NVDA230616C003200002023-05-26 3:49PM EDT2023-06-1672.0570.2072.45+9.05+14.37%7979,60160.35%
NVDA230623C003200002023-05-26 3:39PM EDT2023-06-2371.4870.9573.45+5.48+8.30%2930457.42%
NVDA230630C003200002023-05-26 3:33PM EDT2023-06-3073.1972.0574.75+7.88+12.07%3245556.87%
NVDA230721C003200002023-05-26 3:59PM EDT2023-07-2176.2075.4577.60+7.42+10.79%5493,46754.41%
NVDA230818C003200002023-05-26 3:55PM EDT2023-08-1881.5479.4082.45+7.29+9.82%911,09053.71%
NVDA230915C003200002023-05-26 3:55PM EDT2023-09-1588.4086.5588.75+7.79+9.66%1471,86557.53%
NVDA231020C003200002023-05-26 3:23PM EDT2023-10-2094.1991.6594.55+8.94+10.49%6772757.50%
NVDA231117C003200002023-05-26 9:53AM EDT2023-11-1798.0195.6099.95+7.16+7.88%439858.25%
NVDA231215C003200002023-05-26 2:33PM EDT2023-12-15100.15100.10102.80+2.15+2.19%1534858.07%
NVDA240119C003200002023-05-26 3:52PM EDT2024-01-19105.35104.25106.45+6.85+6.95%1875,67557.49%
NVDA240315C003200002023-05-26 2:41PM EDT2024-03-15110.65110.40114.20+5.40+5.13%112457.85%
NVDA240621C003200002023-05-26 3:28PM EDT2024-06-21121.10119.30122.20+3.52+2.99%272,79556.50%
NVDA250117C003200002023-05-26 2:04PM EDT2025-01-17137.80136.85140.10+3.30+2.45%646356.40%
NVDA250620C003200002023-05-26 3:46PM EDT2025-06-20149.70144.65152.35+2.70+1.84%52056655.82%
NVDA251219C003200002023-05-26 2:11PM EDT2025-12-19160.00158.05162.85+5.85+3.80%613756.06%
Ventaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230602P003200002023-05-26 3:59PM EDT2023-06-020.100.090.11-0.23-69.70%2,8732,54565.82%
NVDA230609P003200002023-05-26 3:59PM EDT2023-06-090.360.360.48-0.60-62.50%55281655.18%
NVDA230616P003200002023-05-26 3:57PM EDT2023-06-161.000.971.10-0.96-48.98%7111,94152.76%
NVDA230623P003200002023-05-26 3:47PM EDT2023-06-231.511.451.66-1.21-44.49%2501,46450.50%
NVDA230630P003200002023-05-26 3:58PM EDT2023-06-302.262.182.82-1.49-39.73%14422751.59%
NVDA230721P003200002023-05-26 3:57PM EDT2023-07-214.604.554.70-1.69-26.87%5732,17247.28%
NVDA230818P003200002023-05-26 3:28PM EDT2023-08-188.208.108.30-1.70-17.17%49772147.08%
NVDA230915P003200002023-05-26 3:40PM EDT2023-09-1513.6013.3513.65-1.92-12.37%1371,34050.18%
NVDA231020P003200002023-05-26 1:37PM EDT2023-10-2017.2216.7017.05-1.66-8.79%933948.60%
NVDA231117P003200002023-05-26 3:41PM EDT2023-11-1720.5020.4020.80-2.20-9.69%7533149.22%
NVDA231215P003200002023-05-26 3:19PM EDT2023-12-1522.5522.4022.95-2.59-10.30%4914948.12%
NVDA240119P003200002023-05-26 3:56PM EDT2024-01-1925.2024.9525.40-2.60-9.35%2831,76646.96%
NVDA240315P003200002023-05-26 3:14PM EDT2024-03-1529.0029.1029.75-1.81-5.87%412146.21%
NVDA240621P003200002023-05-26 3:18PM EDT2024-06-2135.0234.6535.85-3.13-8.20%710644.75%
NVDA250117P003200002023-05-26 2:24PM EDT2025-01-1745.6044.3546.65-2.40-5.00%84242.76%
NVDA250620P003200002023-05-25 11:30AM EDT2025-06-2054.8750.0554.150.00-247442.24%
NVDA251219P003200002023-05-25 3:44PM EDT2025-12-1958.3354.7561.95-2.97-4.85%14241.74%