NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:345.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00345000 | 2023-06-05 2:40PM EDT | 2023-06-09 | 43.50 | 47.25 | 48.60 | -4.15 | -8.71% | 8 | 735 | 77.39% |
| NVDA230616C00345000 | 2023-06-05 3:41PM EDT | 2023-06-16 | 48.83 | 46.70 | 49.70 | -0.85 | -1.71% | 32 | 1,874 | 52.58% |
| NVDA230623C00345000 | 2023-06-05 3:40PM EDT | 2023-06-23 | 49.80 | 49.80 | 51.25 | -1.36 | -2.66% | 12 | 187 | 55.30% |
| NVDA230630C00345000 | 2023-06-05 1:06PM EDT | 2023-06-30 | 51.52 | 51.30 | 52.35 | -0.63 | -1.21% | 6 | 318 | 52.53% |
| NVDA230707C00345000 | 2023-06-05 2:42PM EDT | 2023-07-07 | 49.00 | 51.20 | 53.85 | -4.29 | -8.05% | 2 | 27 | 53.22% |
| NVDA230714C00345000 | 2023-06-05 10:16AM EDT | 2023-07-14 | 51.83 | 53.35 | 55.45 | -8.42 | -13.98% | 1 | 1 | 52.75% |
| NVDA230721C00345000 | 2023-06-05 2:37PM EDT | 2023-07-21 | 52.45 | 55.55 | 56.20 | -4.53 | -7.95% | 11 | 1,953 | 50.50% |
| NVDA230818C00345000 | 2023-06-05 1:20PM EDT | 2023-08-18 | 60.70 | 61.40 | 62.45 | -7.20 | -10.60% | 6 | 529 | 50.49% |
| NVDA230915C00345000 | 2023-06-05 2:09PM EDT | 2023-09-15 | 68.55 | 68.85 | 71.85 | -3.20 | -4.46% | 4 | 691 | 55.37% |
| NVDA231020C00345000 | 2023-06-05 12:03PM EDT | 2023-10-20 | 75.75 | 74.90 | 76.75 | -6.55 | -7.96% | 2 | 118 | 54.51% |
| NVDA231117C00345000 | 2023-06-05 12:29PM EDT | 2023-11-17 | 82.36 | 82.30 | 82.85 | -6.86 | -7.69% | 1 | 223 | 57.08% |
| NVDA231215C00345000 | 2023-06-05 3:40PM EDT | 2023-12-15 | 86.00 | 85.80 | 87.65 | -2.40 | -2.71% | 2 | 319 | 56.97% |
| NVDA240315C00345000 | 2023-06-01 3:15PM EDT | 2024-03-15 | 104.61 | 97.25 | 99.70 | 0.00 | - | 1 | 52 | 56.67% |
| NVDA240621C00345000 | 2023-06-02 2:47PM EDT | 2024-06-21 | 110.00 | 107.15 | 110.55 | 0.00 | - | 6 | 620 | 56.25% |
| NVDA250117C00345000 | 2023-06-02 9:42AM EDT | 2025-01-17 | 125.65 | 123.15 | 130.35 | -8.19 | -6.12% | 1 | 879 | 55.49% |
| NVDA250620C00345000 | 2023-06-02 12:29PM EDT | 2025-06-20 | 143.03 | 136.50 | 140.60 | 0.00 | - | 4 | 56 | 55.56% |
| NVDA251219C00345000 | 2023-06-02 3:58PM EDT | 2025-12-19 | 153.07 | 147.95 | 155.00 | 0.00 | - | 22 | 45 | 55.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00345000 | 2023-06-05 3:50PM EDT | 2023-06-09 | 0.09 | 0.08 | 0.09 | -0.10 | -52.63% | 1,467 | 2,085 | 48.44% |
| NVDA230616P00345000 | 2023-06-05 3:50PM EDT | 2023-06-16 | 0.60 | 0.59 | 0.61 | -0.29 | -32.58% | 514 | 5,570 | 42.82% |
| NVDA230623P00345000 | 2023-06-05 3:41PM EDT | 2023-06-23 | 1.34 | 1.31 | 1.34 | -0.44 | -24.72% | 602 | 433 | 40.67% |
| NVDA230630P00345000 | 2023-06-05 3:48PM EDT | 2023-06-30 | 2.39 | 2.33 | 2.41 | -0.50 | -17.30% | 1,841 | 2,403 | 40.83% |
| NVDA230707P00345000 | 2023-06-05 3:46PM EDT | 2023-07-07 | 3.26 | 3.10 | 3.25 | -0.72 | -18.09% | 91 | 333 | 39.78% |
| NVDA230714P00345000 | 2023-06-05 2:32PM EDT | 2023-07-14 | 4.47 | 4.25 | 4.40 | -0.63 | -12.35% | 44 | 36 | 40.08% |
| NVDA230721P00345000 | 2023-06-05 3:54PM EDT | 2023-07-21 | 5.57 | 5.50 | 5.60 | -0.92 | -14.18% | 466 | 1,566 | 40.45% |
| NVDA230818P00345000 | 2023-06-05 3:05PM EDT | 2023-08-18 | 11.00 | 10.10 | 10.30 | -0.25 | -2.22% | 189 | 229 | 41.54% |
| NVDA230915P00345000 | 2023-06-05 1:37PM EDT | 2023-09-15 | 19.50 | 18.10 | 18.35 | -0.43 | -2.16% | 179 | 224 | 47.75% |
| NVDA231020P00345000 | 2023-06-05 3:42PM EDT | 2023-10-20 | 22.00 | 21.90 | 22.15 | -1.45 | -6.18% | 4 | 97 | 46.01% |
| NVDA231117P00345000 | 2023-06-02 11:38AM EDT | 2023-11-17 | 28.00 | 26.55 | 26.70 | 0.00 | - | 15 | 383 | 47.05% |
| NVDA231215P00345000 | 2023-06-05 3:43PM EDT | 2023-12-15 | 29.09 | 29.00 | 29.25 | -0.81 | -2.71% | 6 | 219 | 46.13% |
| NVDA240315P00345000 | 2023-06-05 12:41PM EDT | 2024-03-15 | 37.45 | 36.35 | 36.75 | -0.95 | -2.47% | 17 | 399 | 44.32% |
| NVDA240621P00345000 | 2023-06-05 3:05PM EDT | 2024-06-21 | 44.26 | 43.00 | 43.55 | -0.44 | -0.98% | 3 | 269 | 43.08% |
| NVDA250117P00345000 | 2023-06-05 11:18AM EDT | 2025-01-17 | 56.35 | 52.35 | 57.90 | +1.35 | +2.45% | 5 | 79 | 42.81% |
| NVDA250620P00345000 | 2023-06-05 1:59PM EDT | 2025-06-20 | 62.75 | 60.50 | 64.45 | -62.70 | -49.98% | 14 | 1 | 41.48% |
| NVDA251219P00345000 | 2023-06-02 1:41PM EDT | 2025-12-19 | 67.98 | 66.00 | 72.90 | 0.00 | - | 2 | 3 | 41.07% |
© 2023 Yahoo. Todos los derechos reservados.