NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00340000 | 2023-06-02 3:58PM EDT | 2023-06-09 | 54.18 | 52.25 | 55.15 | -5.17 | -8.71% | 112 | 665 | 58.59% |
| NVDA230616C00340000 | 2023-06-02 3:57PM EDT | 2023-06-16 | 54.85 | 53.70 | 55.70 | -4.25 | -7.19% | 97 | 15,952 | 53.42% |
| NVDA230623C00340000 | 2023-06-02 3:49PM EDT | 2023-06-23 | 55.57 | 54.35 | 57.15 | -1.78 | -3.10% | 10 | 623 | 50.53% |
| NVDA230630C00340000 | 2023-06-02 3:56PM EDT | 2023-06-30 | 57.23 | 55.95 | 58.60 | -4.21 | -6.85% | 10 | 960 | 50.79% |
| NVDA230707C00340000 | 2023-06-01 11:14AM EDT | 2023-07-07 | 59.16 | 57.45 | 59.75 | 0.00 | - | 5 | 11 | 50.20% |
| NVDA230721C00340000 | 2023-06-02 3:29PM EDT | 2023-07-21 | 61.35 | 60.50 | 61.85 | -4.15 | -6.34% | 213 | 8,133 | 51.19% |
| NVDA230818C00340000 | 2023-06-02 3:56PM EDT | 2023-08-18 | 68.05 | 65.90 | 68.40 | -4.05 | -5.62% | 21 | 583 | 50.95% |
| NVDA230915C00340000 | 2023-06-02 3:33PM EDT | 2023-09-15 | 75.87 | 75.15 | 77.40 | -4.02 | -5.03% | 11 | 2,596 | 57.27% |
| NVDA231020C00340000 | 2023-06-01 9:56AM EDT | 2023-10-20 | 80.36 | 80.75 | 82.95 | 0.00 | - | 1 | 395 | 56.50% |
| NVDA231117C00340000 | 2023-06-02 10:54AM EDT | 2023-11-17 | 91.82 | 85.60 | 88.30 | +13.11 | +16.66% | 10 | 469 | 57.24% |
| NVDA231215C00340000 | 2023-06-02 10:04AM EDT | 2023-12-15 | 92.57 | 89.35 | 92.35 | -4.08 | -4.22% | 4 | 179 | 56.97% |
| NVDA240119C00340000 | 2023-06-02 3:58PM EDT | 2024-01-19 | 96.00 | 94.30 | 96.85 | -4.86 | -4.82% | 770 | 4,398 | 56.88% |
| NVDA240315C00340000 | 2023-06-01 3:20PM EDT | 2024-03-15 | 107.05 | 101.00 | 103.55 | 0.00 | - | 2 | 145 | 56.61% |
| NVDA240621C00340000 | 2023-06-01 10:28AM EDT | 2024-06-21 | 108.43 | 111.80 | 114.10 | 0.00 | - | 1 | 409 | 56.54% |
| NVDA250117C00340000 | 2023-05-31 1:26PM EDT | 2025-01-17 | 125.00 | 129.85 | 133.50 | 0.00 | - | 6 | 682 | 56.35% |
| NVDA250620C00340000 | 2023-06-02 12:24PM EDT | 2025-06-20 | 145.81 | 140.40 | 146.15 | +0.27 | +0.19% | 40 | 85 | 56.30% |
| NVDA251219C00340000 | 2023-06-01 1:13PM EDT | 2025-12-19 | 155.43 | 151.50 | 159.50 | -1.30 | -0.83% | 11 | 137 | 56.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00340000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.15 | 0.14 | 0.16 | -0.13 | -46.43% | 2,183 | 1,711 | 49.90% |
| NVDA230616P00340000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 0.65 | 0.67 | 0.70 | -0.43 | -39.81% | 908 | 9,406 | 45.51% |
| NVDA230623P00340000 | 2023-06-02 3:59PM EDT | 2023-06-23 | 1.32 | 1.26 | 1.42 | -0.59 | -30.89% | 213 | 637 | 43.56% |
| NVDA230630P00340000 | 2023-06-02 3:59PM EDT | 2023-06-30 | 2.31 | 2.23 | 2.75 | -0.84 | -26.67% | 365 | 825 | 45.12% |
| NVDA230707P00340000 | 2023-06-02 3:58PM EDT | 2023-07-07 | 3.13 | 3.05 | 3.25 | -0.67 | -17.63% | 113 | 471 | 42.47% |
| NVDA230721P00340000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 5.55 | 5.45 | 6.00 | -0.65 | -10.48% | 353 | 1,579 | 44.35% |
| NVDA230818P00340000 | 2023-06-02 3:58PM EDT | 2023-08-18 | 9.95 | 10.00 | 10.40 | -1.02 | -9.30% | 371 | 749 | 44.45% |
| NVDA230915P00340000 | 2023-06-02 3:25PM EDT | 2023-09-15 | 18.10 | 18.00 | 18.30 | -0.50 | -2.69% | 34 | 1,175 | 50.16% |
| NVDA231020P00340000 | 2023-06-02 2:17PM EDT | 2023-10-20 | 22.50 | 21.80 | 22.05 | +0.20 | +0.90% | 55 | 377 | 48.41% |
| NVDA231117P00340000 | 2023-06-02 10:01AM EDT | 2023-11-17 | 27.45 | 23.85 | 26.60 | +1.20 | +4.57% | 14 | 324 | 49.37% |
| NVDA231215P00340000 | 2023-06-02 1:57PM EDT | 2023-12-15 | 29.00 | 28.60 | 29.05 | +0.25 | +0.87% | 37 | 141 | 48.25% |
| NVDA240119P00340000 | 2023-06-02 3:58PM EDT | 2024-01-19 | 31.50 | 31.40 | 31.85 | -0.73 | -2.26% | 620 | 895 | 47.10% |
| NVDA240315P00340000 | 2023-06-02 3:58PM EDT | 2024-03-15 | 36.33 | 35.50 | 36.75 | -3.05 | -7.75% | 37 | 87 | 46.40% |
| NVDA240621P00340000 | 2023-06-01 2:31PM EDT | 2024-06-21 | 42.30 | 42.25 | 43.30 | 0.00 | - | 17 | 363 | 44.80% |
| NVDA250117P00340000 | 2023-06-02 10:59AM EDT | 2025-01-17 | 53.75 | 53.20 | 55.20 | -0.85 | -1.56% | 18 | 82 | 42.92% |
| NVDA250620P00340000 | 2023-05-31 9:45AM EDT | 2025-06-20 | 59.45 | 59.75 | 63.80 | 0.00 | - | 2 | 17 | 42.69% |
| NVDA251219P00340000 | 2023-05-30 3:37PM EDT | 2025-12-19 | 67.18 | 64.50 | 73.05 | 0.00 | - | 1 | 9 | 42.59% |
© 2023 Yahoo. Todos los derechos reservados.