NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:330.00
Llamadaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230602C003300002023-05-26 3:57PM EDT2023-06-0260.2958.5560.00+9.88+19.60%6102,94473.63%
NVDA230609C003300002023-05-26 3:57PM EDT2023-06-0959.4059.8561.40+7.34+14.10%642,33658.57%
NVDA230616C003300002023-05-26 3:59PM EDT2023-06-1661.8261.0562.75+8.72+16.42%2,41615,01956.87%
NVDA230623C003300002023-05-26 3:51PM EDT2023-06-2361.4061.9064.75+6.28+11.39%6135856.15%
NVDA230630C003300002023-05-26 3:50PM EDT2023-06-3064.3963.2564.60+7.82+13.82%7436952.45%
NVDA230721C003300002023-05-26 3:46PM EDT2023-07-2168.3267.0069.20+7.32+12.00%991,77752.70%
NVDA230818C003300002023-05-26 3:48PM EDT2023-08-1873.4571.3075.90+6.95+10.45%6470553.45%
NVDA230915C003300002023-05-26 3:58PM EDT2023-09-1581.0578.9081.85+7.05+9.53%4221,86756.53%
NVDA231020C003300002023-05-26 3:12PM EDT2023-10-2087.6884.9587.20+5.63+6.86%2156056.52%
NVDA231117C003300002023-05-26 2:38PM EDT2023-11-1790.3189.4093.25+3.75+4.33%522757.73%
NVDA231215C003300002023-05-26 3:54PM EDT2023-12-1595.0093.9095.25+3.35+3.66%425556.96%
NVDA240119C003300002023-05-26 3:47PM EDT2024-01-1999.3597.90100.15+7.07+7.66%514,84856.83%
NVDA240315C003300002023-05-26 10:43AM EDT2024-03-15100.37103.85107.85+0.87+0.87%3495356.93%
NVDA240621C003300002023-05-26 3:10PM EDT2024-06-21116.00113.15117.85+7.24+6.66%4284856.36%
NVDA250117C003300002023-05-26 3:07PM EDT2025-01-17133.00130.85135.15+0.77+0.58%651,41055.85%
NVDA250620C003300002023-05-26 2:33PM EDT2025-06-20143.20142.15148.00+3.65+2.62%2839056.29%
NVDA251219C003300002023-05-26 12:50PM EDT2025-12-19155.40151.30159.35+6.46+4.34%1116455.52%
Ventaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230602P003300002023-05-26 3:59PM EDT2023-06-020.130.140.40-0.37-74.00%3,1561,29065.33%
NVDA230609P003300002023-05-26 3:59PM EDT2023-06-090.600.571.00-0.92-60.53%32836153.81%
NVDA230616P003300002023-05-26 3:58PM EDT2023-06-161.581.521.66-1.47-48.20%8531,82450.84%
NVDA230623P003300002023-05-26 3:59PM EDT2023-06-232.312.202.43-1.54-40.00%2,46794448.90%
NVDA230630P003300002023-05-26 3:59PM EDT2023-06-303.303.153.35-1.90-36.54%38733347.85%
NVDA230721P003300002023-05-26 3:54PM EDT2023-07-216.276.107.00-2.13-25.36%6582,09648.47%
NVDA230818P003300002023-05-26 3:58PM EDT2023-08-1810.3510.1510.40-1.97-15.99%21224746.42%
NVDA230915P003300002023-05-26 3:50PM EDT2023-09-1516.4016.0016.35-2.37-12.63%4945649.67%
NVDA231020P003300002023-05-26 2:01PM EDT2023-10-2019.8719.6520.00-2.18-9.89%5630448.12%
NVDA231117P003300002023-05-26 3:51PM EDT2023-11-1723.8321.3523.95-2.24-8.59%2527348.71%
NVDA231215P003300002023-05-26 3:59PM EDT2023-12-1526.0025.6526.20-2.65-9.25%3815447.62%
NVDA240119P003300002023-05-26 3:08PM EDT2024-01-1928.4628.2028.75-2.74-8.78%45499146.46%
NVDA240315P003300002023-05-26 3:48PM EDT2024-03-1532.5532.6033.30-3.45-9.58%4612445.75%
NVDA240621P003300002023-05-26 1:59PM EDT2024-06-2139.3638.3039.60-2.53-6.04%9,63366844.29%
NVDA250117P003300002023-05-26 3:57PM EDT2025-01-1749.3848.1051.05-3.72-7.01%3023942.53%
NVDA250620P003300002023-05-26 3:57PM EDT2025-06-2056.2352.9559.55-3.76-6.27%102742.44%
NVDA251219P003300002023-05-26 12:42PM EDT2025-12-1962.7059.1566.50-2.30-3.54%14141.40%