NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00330000 | 2023-05-26 3:57PM EDT | 2023-06-02 | 60.29 | 58.55 | 60.00 | +9.88 | +19.60% | 610 | 2,944 | 73.63% |
| NVDA230609C00330000 | 2023-05-26 3:57PM EDT | 2023-06-09 | 59.40 | 59.85 | 61.40 | +7.34 | +14.10% | 64 | 2,336 | 58.57% |
| NVDA230616C00330000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 61.82 | 61.05 | 62.75 | +8.72 | +16.42% | 2,416 | 15,019 | 56.87% |
| NVDA230623C00330000 | 2023-05-26 3:51PM EDT | 2023-06-23 | 61.40 | 61.90 | 64.75 | +6.28 | +11.39% | 61 | 358 | 56.15% |
| NVDA230630C00330000 | 2023-05-26 3:50PM EDT | 2023-06-30 | 64.39 | 63.25 | 64.60 | +7.82 | +13.82% | 74 | 369 | 52.45% |
| NVDA230721C00330000 | 2023-05-26 3:46PM EDT | 2023-07-21 | 68.32 | 67.00 | 69.20 | +7.32 | +12.00% | 99 | 1,777 | 52.70% |
| NVDA230818C00330000 | 2023-05-26 3:48PM EDT | 2023-08-18 | 73.45 | 71.30 | 75.90 | +6.95 | +10.45% | 64 | 705 | 53.45% |
| NVDA230915C00330000 | 2023-05-26 3:58PM EDT | 2023-09-15 | 81.05 | 78.90 | 81.85 | +7.05 | +9.53% | 422 | 1,867 | 56.53% |
| NVDA231020C00330000 | 2023-05-26 3:12PM EDT | 2023-10-20 | 87.68 | 84.95 | 87.20 | +5.63 | +6.86% | 21 | 560 | 56.52% |
| NVDA231117C00330000 | 2023-05-26 2:38PM EDT | 2023-11-17 | 90.31 | 89.40 | 93.25 | +3.75 | +4.33% | 5 | 227 | 57.73% |
| NVDA231215C00330000 | 2023-05-26 3:54PM EDT | 2023-12-15 | 95.00 | 93.90 | 95.25 | +3.35 | +3.66% | 4 | 255 | 56.96% |
| NVDA240119C00330000 | 2023-05-26 3:47PM EDT | 2024-01-19 | 99.35 | 97.90 | 100.15 | +7.07 | +7.66% | 51 | 4,848 | 56.83% |
| NVDA240315C00330000 | 2023-05-26 10:43AM EDT | 2024-03-15 | 100.37 | 103.85 | 107.85 | +0.87 | +0.87% | 34 | 953 | 56.93% |
| NVDA240621C00330000 | 2023-05-26 3:10PM EDT | 2024-06-21 | 116.00 | 113.15 | 117.85 | +7.24 | +6.66% | 42 | 848 | 56.36% |
| NVDA250117C00330000 | 2023-05-26 3:07PM EDT | 2025-01-17 | 133.00 | 130.85 | 135.15 | +0.77 | +0.58% | 65 | 1,410 | 55.85% |
| NVDA250620C00330000 | 2023-05-26 2:33PM EDT | 2025-06-20 | 143.20 | 142.15 | 148.00 | +3.65 | +2.62% | 28 | 390 | 56.29% |
| NVDA251219C00330000 | 2023-05-26 12:50PM EDT | 2025-12-19 | 155.40 | 151.30 | 159.35 | +6.46 | +4.34% | 11 | 164 | 55.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00330000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.13 | 0.14 | 0.40 | -0.37 | -74.00% | 3,156 | 1,290 | 65.33% |
| NVDA230609P00330000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 0.60 | 0.57 | 1.00 | -0.92 | -60.53% | 328 | 361 | 53.81% |
| NVDA230616P00330000 | 2023-05-26 3:58PM EDT | 2023-06-16 | 1.58 | 1.52 | 1.66 | -1.47 | -48.20% | 853 | 1,824 | 50.84% |
| NVDA230623P00330000 | 2023-05-26 3:59PM EDT | 2023-06-23 | 2.31 | 2.20 | 2.43 | -1.54 | -40.00% | 2,467 | 944 | 48.90% |
| NVDA230630P00330000 | 2023-05-26 3:59PM EDT | 2023-06-30 | 3.30 | 3.15 | 3.35 | -1.90 | -36.54% | 387 | 333 | 47.85% |
| NVDA230721P00330000 | 2023-05-26 3:54PM EDT | 2023-07-21 | 6.27 | 6.10 | 7.00 | -2.13 | -25.36% | 658 | 2,096 | 48.47% |
| NVDA230818P00330000 | 2023-05-26 3:58PM EDT | 2023-08-18 | 10.35 | 10.15 | 10.40 | -1.97 | -15.99% | 212 | 247 | 46.42% |
| NVDA230915P00330000 | 2023-05-26 3:50PM EDT | 2023-09-15 | 16.40 | 16.00 | 16.35 | -2.37 | -12.63% | 49 | 456 | 49.67% |
| NVDA231020P00330000 | 2023-05-26 2:01PM EDT | 2023-10-20 | 19.87 | 19.65 | 20.00 | -2.18 | -9.89% | 56 | 304 | 48.12% |
| NVDA231117P00330000 | 2023-05-26 3:51PM EDT | 2023-11-17 | 23.83 | 21.35 | 23.95 | -2.24 | -8.59% | 25 | 273 | 48.71% |
| NVDA231215P00330000 | 2023-05-26 3:59PM EDT | 2023-12-15 | 26.00 | 25.65 | 26.20 | -2.65 | -9.25% | 38 | 154 | 47.62% |
| NVDA240119P00330000 | 2023-05-26 3:08PM EDT | 2024-01-19 | 28.46 | 28.20 | 28.75 | -2.74 | -8.78% | 454 | 991 | 46.46% |
| NVDA240315P00330000 | 2023-05-26 3:48PM EDT | 2024-03-15 | 32.55 | 32.60 | 33.30 | -3.45 | -9.58% | 46 | 124 | 45.75% |
| NVDA240621P00330000 | 2023-05-26 1:59PM EDT | 2024-06-21 | 39.36 | 38.30 | 39.60 | -2.53 | -6.04% | 9,633 | 668 | 44.29% |
| NVDA250117P00330000 | 2023-05-26 3:57PM EDT | 2025-01-17 | 49.38 | 48.10 | 51.05 | -3.72 | -7.01% | 30 | 239 | 42.53% |
| NVDA250620P00330000 | 2023-05-26 3:57PM EDT | 2025-06-20 | 56.23 | 52.95 | 59.55 | -3.76 | -6.27% | 10 | 27 | 42.44% |
| NVDA251219P00330000 | 2023-05-26 12:42PM EDT | 2025-12-19 | 62.70 | 59.15 | 66.50 | -2.30 | -3.54% | 1 | 41 | 41.40% |
© 2023 Yahoo. Todos los derechos reservados.