NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:335.00
Llamadaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230609C003350002023-06-02 3:58PM EDT2023-06-0959.0357.3559.95-3.44-5.51%2447062.16%
NVDA230616C003350002023-06-02 3:56PM EDT2023-06-1658.7858.1060.75-5.02-7.87%1084,52354.79%
NVDA230623C003350002023-06-02 2:28PM EDT2023-06-2359.9558.9062.10-2.55-4.08%825852.70%
NVDA230630C003350002023-06-02 3:26PM EDT2023-06-3061.3460.3562.95-0.22-0.36%518651.49%
NVDA230707C003350002023-06-02 12:46PM EDT2023-07-0764.5461.3563.95-5.11-7.34%82450.05%
NVDA230721C003350002023-06-02 2:47PM EDT2023-07-2165.2864.7566.20-5.72-8.06%895950.65%
NVDA230818C003350002023-06-01 2:52PM EDT2023-08-1877.0269.7071.750.00-448151.06%
NVDA230915C003350002023-06-02 2:44PM EDT2023-09-1579.1079.0580.60-7.00-8.13%61,34757.83%
NVDA231020C003350002023-06-01 2:48PM EDT2023-10-2090.7384.0586.00-0.19-0.21%218456.69%
NVDA231117C003350002023-06-02 10:25AM EDT2023-11-1792.1088.7593.20-4.15-4.31%234158.51%
NVDA231215C003350002023-06-02 3:10PM EDT2023-12-1593.9093.2595.50-4.32-4.40%734557.70%
NVDA240315C003350002023-06-02 10:09AM EDT2024-03-15106.50104.00106.90-1.00-0.93%26857.09%
NVDA240621C003350002023-06-02 2:54PM EDT2024-06-21115.50114.40116.80+5.50+5.00%71,21356.69%
NVDA250117C003350002023-05-31 12:57PM EDT2025-01-17126.40132.10136.150.00-242456.49%
NVDA250620C003350002023-05-30 3:51PM EDT2025-06-20156.00142.65148.750.00-62356.49%
NVDA251219C003350002023-05-30 2:34PM EDT2025-12-19163.12153.00161.350.00-33556.20%
Ventaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230609P003350002023-06-02 3:59PM EDT2023-06-090.100.100.12-0.11-52.38%43688251.47%
NVDA230616P003350002023-06-02 3:58PM EDT2023-06-160.500.490.52-0.35-41.18%3233,91146.51%
NVDA230623P003350002023-06-02 3:39PM EDT2023-06-231.101.021.08-0.43-28.10%2051,04744.07%
NVDA230630P003350002023-06-02 3:59PM EDT2023-06-301.851.762.00-0.64-25.70%10049144.34%
NVDA230707P003350002023-06-02 3:51PM EDT2023-07-072.622.512.70-0.56-17.61%11080243.08%
NVDA230721P003350002023-06-02 3:58PM EDT2023-07-214.654.655.20-0.80-14.68%29698144.88%
NVDA230818P003350002023-06-02 12:36PM EDT2023-08-189.128.759.10-0.48-5.00%4422344.43%
NVDA230915P003350002023-06-02 2:24PM EDT2023-09-1516.8016.4516.75-1.70-9.19%2567050.33%
NVDA231020P003350002023-06-02 2:07PM EDT2023-10-2020.8020.1520.45+0.70+3.48%12661948.67%
NVDA231117P003350002023-06-01 11:41AM EDT2023-11-1726.0822.1524.800.00-116049.52%
NVDA231215P003350002023-06-02 11:36AM EDT2023-12-1526.8526.8027.25-1.55-5.46%414348.46%
NVDA240315P003350002023-06-02 3:58PM EDT2024-03-1534.4334.2534.80-0.70-1.99%2789046.59%
NVDA240621P003350002023-06-02 3:44PM EDT2024-06-2141.0539.7541.30-0.95-2.26%628045.01%
NVDA250117P003350002023-06-02 12:17PM EDT2025-01-1751.8051.0554.60-0.35-0.67%15410244.03%
NVDA250620P003350002023-05-25 1:54PM EDT2025-06-2061.0056.9062.150.00--243.19%
NVDA251219P003350002023-06-02 12:23PM EDT2025-12-1965.0063.0070.00-1.20-1.81%81542.43%