NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:340.00
Llamadaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230609C003400002023-06-02 3:58PM EDT2023-06-0954.1852.2555.15-5.17-8.71%11266558.59%
NVDA230616C003400002023-06-02 3:57PM EDT2023-06-1654.8553.7055.70-4.25-7.19%9715,95253.42%
NVDA230623C003400002023-06-02 3:49PM EDT2023-06-2355.5754.3557.15-1.78-3.10%1062350.53%
NVDA230630C003400002023-06-02 3:56PM EDT2023-06-3057.2355.9558.60-4.21-6.85%1096050.79%
NVDA230707C003400002023-06-01 11:14AM EDT2023-07-0759.1657.4559.750.00-51150.20%
NVDA230721C003400002023-06-02 3:29PM EDT2023-07-2161.3560.5061.85-4.15-6.34%2138,13351.19%
NVDA230818C003400002023-06-02 3:56PM EDT2023-08-1868.0565.9068.40-4.05-5.62%2158350.95%
NVDA230915C003400002023-06-02 3:33PM EDT2023-09-1575.8775.1577.40-4.02-5.03%112,59657.27%
NVDA231020C003400002023-06-01 9:56AM EDT2023-10-2080.3680.7582.950.00-139556.50%
NVDA231117C003400002023-06-02 10:54AM EDT2023-11-1791.8285.6088.30+13.11+16.66%1046957.24%
NVDA231215C003400002023-06-02 10:04AM EDT2023-12-1592.5789.3592.35-4.08-4.22%417956.97%
NVDA240119C003400002023-06-02 3:58PM EDT2024-01-1996.0094.3096.85-4.86-4.82%7704,39856.88%
NVDA240315C003400002023-06-01 3:20PM EDT2024-03-15107.05101.00103.550.00-214556.61%
NVDA240621C003400002023-06-01 10:28AM EDT2024-06-21108.43111.80114.100.00-140956.54%
NVDA250117C003400002023-05-31 1:26PM EDT2025-01-17125.00129.85133.500.00-668256.35%
NVDA250620C003400002023-06-02 12:24PM EDT2025-06-20145.81140.40146.15+0.27+0.19%408556.30%
NVDA251219C003400002023-06-01 1:13PM EDT2025-12-19155.43151.50159.50-1.30-0.83%1113756.33%
Ventaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230609P003400002023-06-02 3:59PM EDT2023-06-090.150.140.16-0.13-46.43%2,1831,71149.90%
NVDA230616P003400002023-06-02 3:59PM EDT2023-06-160.650.670.70-0.43-39.81%9089,40645.51%
NVDA230623P003400002023-06-02 3:59PM EDT2023-06-231.321.261.42-0.59-30.89%21363743.56%
NVDA230630P003400002023-06-02 3:59PM EDT2023-06-302.312.232.75-0.84-26.67%36582545.12%
NVDA230707P003400002023-06-02 3:58PM EDT2023-07-073.133.053.25-0.67-17.63%11347142.47%
NVDA230721P003400002023-06-02 3:59PM EDT2023-07-215.555.456.00-0.65-10.48%3531,57944.35%
NVDA230818P003400002023-06-02 3:58PM EDT2023-08-189.9510.0010.40-1.02-9.30%37174944.45%
NVDA230915P003400002023-06-02 3:25PM EDT2023-09-1518.1018.0018.30-0.50-2.69%341,17550.16%
NVDA231020P003400002023-06-02 2:17PM EDT2023-10-2022.5021.8022.05+0.20+0.90%5537748.41%
NVDA231117P003400002023-06-02 10:01AM EDT2023-11-1727.4523.8526.60+1.20+4.57%1432449.37%
NVDA231215P003400002023-06-02 1:57PM EDT2023-12-1529.0028.6029.05+0.25+0.87%3714148.25%
NVDA240119P003400002023-06-02 3:58PM EDT2024-01-1931.5031.4031.85-0.73-2.26%62089547.10%
NVDA240315P003400002023-06-02 3:58PM EDT2024-03-1536.3335.5036.75-3.05-7.75%378746.40%
NVDA240621P003400002023-06-01 2:31PM EDT2024-06-2142.3042.2543.300.00-1736344.80%
NVDA250117P003400002023-06-02 10:59AM EDT2025-01-1753.7553.2055.20-0.85-1.56%188242.92%
NVDA250620P003400002023-05-31 9:45AM EDT2025-06-2059.4559.7563.800.00-21742.69%
NVDA251219P003400002023-05-30 3:37PM EDT2025-12-1967.1864.5073.050.00-1942.59%