NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00325000 | 2023-06-08 3:25PM EDT | 2023-06-09 | 61.39 | 0.00 | 0.00 | 0.00 | - | 48 | 718 | 0.00% |
| NVDA230616C00325000 | 2023-06-08 3:38PM EDT | 2023-06-16 | 60.11 | 0.00 | 0.00 | 0.00 | - | 137 | 3,714 | 0.00% |
| NVDA230623C00325000 | 2023-06-08 3:25PM EDT | 2023-06-23 | 62.40 | 0.00 | 0.00 | 0.00 | - | 11 | 253 | 0.00% |
| NVDA230630C00325000 | 2023-06-08 12:03PM EDT | 2023-06-30 | 63.03 | 0.00 | 0.00 | 0.00 | - | 5 | 240 | 0.00% |
| NVDA230707C00325000 | 2023-05-31 3:59PM EDT | 2023-07-07 | 60.08 | 0.00 | 0.00 | 0.00 | - | 32 | 32 | 0.00% |
| NVDA230714C00325000 | 2023-06-08 2:29PM EDT | 2023-07-14 | 64.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA230721C00325000 | 2023-06-08 2:55PM EDT | 2023-07-21 | 66.37 | 0.00 | 0.00 | 0.00 | - | 26 | 1,547 | 0.00% |
| NVDA230818C00325000 | 2023-06-08 3:27PM EDT | 2023-08-18 | 69.70 | 0.00 | 0.00 | 0.00 | - | 5 | 472 | 0.00% |
| NVDA230915C00325000 | 2023-06-07 3:11PM EDT | 2023-09-15 | 71.52 | 0.00 | 0.00 | 0.00 | - | 16 | 2,671 | 0.00% |
| NVDA231020C00325000 | 2023-06-07 2:48PM EDT | 2023-10-20 | 77.30 | 0.00 | 0.00 | 0.00 | - | 6 | 349 | 0.00% |
| NVDA231117C00325000 | 2023-06-07 3:27PM EDT | 2023-11-17 | 81.10 | 0.00 | 0.00 | 0.00 | - | 132 | 401 | 0.00% |
| NVDA231215C00325000 | 2023-06-07 3:42PM EDT | 2023-12-15 | 84.40 | 0.00 | 0.00 | 0.00 | - | 8 | 368 | 0.00% |
| NVDA240119C00325000 | 2023-06-08 11:48AM EDT | 2024-01-19 | 96.00 | 0.00 | 0.00 | 0.00 | - | 13 | 4,409 | 0.00% |
| NVDA240315C00325000 | 2023-06-08 12:33PM EDT | 2024-03-15 | 104.60 | 0.00 | 0.00 | 0.00 | - | 7 | 272 | 0.00% |
| NVDA240621C00325000 | 2023-06-08 12:51PM EDT | 2024-06-21 | 112.90 | 0.00 | 0.00 | 0.00 | - | 8 | 695 | 0.00% |
| NVDA250117C00325000 | 2023-06-08 3:34PM EDT | 2025-01-17 | 130.35 | 0.00 | 0.00 | 0.00 | - | 30 | 367 | 0.00% |
| NVDA250620C00325000 | 2023-06-07 1:40PM EDT | 2025-06-20 | 139.40 | 0.00 | 0.00 | 0.00 | - | 18 | 69 | 0.00% |
| NVDA251219C00325000 | 2023-06-05 10:56AM EDT | 2025-12-19 | 159.85 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00325000 | 2023-06-08 2:25PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 1,478 | 50.00% |
| NVDA230616P00325000 | 2023-06-08 3:35PM EDT | 2023-06-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 704 | 1,810 | 25.00% |
| NVDA230623P00325000 | 2023-06-08 3:41PM EDT | 2023-06-23 | 0.39 | 0.00 | 0.00 | 0.00 | - | 176 | 1,451 | 12.50% |
| NVDA230630P00325000 | 2023-06-08 3:29PM EDT | 2023-06-30 | 0.83 | 0.00 | 0.00 | 0.00 | - | 80 | 1,163 | 12.50% |
| NVDA230707P00325000 | 2023-06-08 3:10PM EDT | 2023-07-07 | 1.23 | 0.00 | 0.00 | 0.00 | - | 73 | 592 | 12.50% |
| NVDA230714P00325000 | 2023-06-08 3:33PM EDT | 2023-07-14 | 2.05 | 0.00 | 0.00 | 0.00 | - | 11 | 458 | 12.50% |
| NVDA230721P00325000 | 2023-06-08 3:51PM EDT | 2023-07-21 | 2.69 | 0.00 | 0.00 | 0.00 | - | 311 | 1,590 | 12.50% |
| NVDA230818P00325000 | 2023-06-08 3:43PM EDT | 2023-08-18 | 6.05 | 0.00 | 0.00 | 0.00 | - | 47 | 920 | 6.25% |
| NVDA230915P00325000 | 2023-06-08 3:59PM EDT | 2023-09-15 | 12.50 | 0.00 | 0.00 | 0.00 | - | 149 | 697 | 6.25% |
| NVDA231020P00325000 | 2023-06-08 1:11PM EDT | 2023-10-20 | 15.65 | 0.00 | 0.00 | 0.00 | - | 18 | 151 | 6.25% |
| NVDA231117P00325000 | 2023-06-08 2:38PM EDT | 2023-11-17 | 19.80 | 0.00 | 0.00 | 0.00 | - | 29 | 448 | 6.25% |
| NVDA231215P00325000 | 2023-06-08 2:17PM EDT | 2023-12-15 | 22.54 | 0.00 | 0.00 | 0.00 | - | 19 | 269 | 6.25% |
| NVDA240119P00325000 | 2023-06-08 3:54PM EDT | 2024-01-19 | 25.20 | 0.00 | 0.00 | 0.00 | - | 147 | 1,115 | 3.13% |
| NVDA240315P00325000 | 2023-06-08 2:35PM EDT | 2024-03-15 | 29.25 | 0.00 | 0.00 | 0.00 | - | 12 | 564 | 3.13% |
| NVDA240621P00325000 | 2023-06-08 11:02AM EDT | 2024-06-21 | 35.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,109 | 3.13% |
| NVDA250117P00325000 | 2023-06-08 3:07PM EDT | 2025-01-17 | 47.15 | 0.00 | 0.00 | 0.00 | - | 13 | 133 | 3.13% |
| NVDA250620P00325000 | 2023-06-06 12:59PM EDT | 2025-06-20 | 55.00 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 3.13% |
| NVDA251219P00325000 | 2023-06-08 1:05PM EDT | 2025-12-19 | 59.84 | 0.00 | 0.00 | 0.00 | - | 6 | 1,062 | 1.56% |
© 2023 Yahoo. Todos los derechos reservados.