NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:335.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00335000 | 2023-06-02 3:58PM EDT | 2023-06-09 | 59.03 | 57.35 | 59.95 | -3.44 | -5.51% | 24 | 470 | 62.16% |
| NVDA230616C00335000 | 2023-06-02 3:56PM EDT | 2023-06-16 | 58.78 | 58.10 | 60.75 | -5.02 | -7.87% | 108 | 4,523 | 54.79% |
| NVDA230623C00335000 | 2023-06-02 2:28PM EDT | 2023-06-23 | 59.95 | 58.90 | 62.10 | -2.55 | -4.08% | 8 | 258 | 52.70% |
| NVDA230630C00335000 | 2023-06-02 3:26PM EDT | 2023-06-30 | 61.34 | 60.35 | 62.95 | -0.22 | -0.36% | 5 | 186 | 51.49% |
| NVDA230707C00335000 | 2023-06-02 12:46PM EDT | 2023-07-07 | 64.54 | 61.35 | 63.95 | -5.11 | -7.34% | 8 | 24 | 50.05% |
| NVDA230721C00335000 | 2023-06-02 2:47PM EDT | 2023-07-21 | 65.28 | 64.75 | 66.20 | -5.72 | -8.06% | 8 | 959 | 50.65% |
| NVDA230818C00335000 | 2023-06-01 2:52PM EDT | 2023-08-18 | 77.02 | 69.70 | 71.75 | 0.00 | - | 4 | 481 | 51.06% |
| NVDA230915C00335000 | 2023-06-02 2:44PM EDT | 2023-09-15 | 79.10 | 79.05 | 80.60 | -7.00 | -8.13% | 6 | 1,347 | 57.83% |
| NVDA231020C00335000 | 2023-06-01 2:48PM EDT | 2023-10-20 | 90.73 | 84.05 | 86.00 | -0.19 | -0.21% | 2 | 184 | 56.69% |
| NVDA231117C00335000 | 2023-06-02 10:25AM EDT | 2023-11-17 | 92.10 | 88.75 | 93.20 | -4.15 | -4.31% | 2 | 341 | 58.51% |
| NVDA231215C00335000 | 2023-06-02 3:10PM EDT | 2023-12-15 | 93.90 | 93.25 | 95.50 | -4.32 | -4.40% | 7 | 345 | 57.70% |
| NVDA240315C00335000 | 2023-06-02 10:09AM EDT | 2024-03-15 | 106.50 | 104.00 | 106.90 | -1.00 | -0.93% | 2 | 68 | 57.09% |
| NVDA240621C00335000 | 2023-06-02 2:54PM EDT | 2024-06-21 | 115.50 | 114.40 | 116.80 | +5.50 | +5.00% | 7 | 1,213 | 56.69% |
| NVDA250117C00335000 | 2023-05-31 12:57PM EDT | 2025-01-17 | 126.40 | 132.10 | 136.15 | 0.00 | - | 2 | 424 | 56.49% |
| NVDA250620C00335000 | 2023-05-30 3:51PM EDT | 2025-06-20 | 156.00 | 142.65 | 148.75 | 0.00 | - | 6 | 23 | 56.49% |
| NVDA251219C00335000 | 2023-05-30 2:34PM EDT | 2025-12-19 | 163.12 | 153.00 | 161.35 | 0.00 | - | 3 | 35 | 56.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00335000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.10 | 0.10 | 0.12 | -0.11 | -52.38% | 436 | 882 | 51.47% |
| NVDA230616P00335000 | 2023-06-02 3:58PM EDT | 2023-06-16 | 0.50 | 0.49 | 0.52 | -0.35 | -41.18% | 323 | 3,911 | 46.51% |
| NVDA230623P00335000 | 2023-06-02 3:39PM EDT | 2023-06-23 | 1.10 | 1.02 | 1.08 | -0.43 | -28.10% | 205 | 1,047 | 44.07% |
| NVDA230630P00335000 | 2023-06-02 3:59PM EDT | 2023-06-30 | 1.85 | 1.76 | 2.00 | -0.64 | -25.70% | 100 | 491 | 44.34% |
| NVDA230707P00335000 | 2023-06-02 3:51PM EDT | 2023-07-07 | 2.62 | 2.51 | 2.70 | -0.56 | -17.61% | 110 | 802 | 43.08% |
| NVDA230721P00335000 | 2023-06-02 3:58PM EDT | 2023-07-21 | 4.65 | 4.65 | 5.20 | -0.80 | -14.68% | 296 | 981 | 44.88% |
| NVDA230818P00335000 | 2023-06-02 12:36PM EDT | 2023-08-18 | 9.12 | 8.75 | 9.10 | -0.48 | -5.00% | 44 | 223 | 44.43% |
| NVDA230915P00335000 | 2023-06-02 2:24PM EDT | 2023-09-15 | 16.80 | 16.45 | 16.75 | -1.70 | -9.19% | 25 | 670 | 50.33% |
| NVDA231020P00335000 | 2023-06-02 2:07PM EDT | 2023-10-20 | 20.80 | 20.15 | 20.45 | +0.70 | +3.48% | 126 | 619 | 48.67% |
| NVDA231117P00335000 | 2023-06-01 11:41AM EDT | 2023-11-17 | 26.08 | 22.15 | 24.80 | 0.00 | - | 1 | 160 | 49.52% |
| NVDA231215P00335000 | 2023-06-02 11:36AM EDT | 2023-12-15 | 26.85 | 26.80 | 27.25 | -1.55 | -5.46% | 4 | 143 | 48.46% |
| NVDA240315P00335000 | 2023-06-02 3:58PM EDT | 2024-03-15 | 34.43 | 34.25 | 34.80 | -0.70 | -1.99% | 278 | 90 | 46.59% |
| NVDA240621P00335000 | 2023-06-02 3:44PM EDT | 2024-06-21 | 41.05 | 39.75 | 41.30 | -0.95 | -2.26% | 6 | 280 | 45.01% |
| NVDA250117P00335000 | 2023-06-02 12:17PM EDT | 2025-01-17 | 51.80 | 51.05 | 54.60 | -0.35 | -0.67% | 154 | 102 | 44.03% |
| NVDA250620P00335000 | 2023-05-25 1:54PM EDT | 2025-06-20 | 61.00 | 56.90 | 62.15 | 0.00 | - | - | 2 | 43.19% |
| NVDA251219P00335000 | 2023-06-02 12:23PM EDT | 2025-12-19 | 65.00 | 63.00 | 70.00 | -1.20 | -1.81% | 81 | 5 | 42.43% |
© 2023 Yahoo. Todos los derechos reservados.